1419東証P貸借
業種 建設業
タマホーム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,645 (24/04/01) | 3,125 (23/10/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,645 (24/04/01) | 3,745 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,400 | 4,600 | 4,335 | 4,575 | +215 | +4.9 | 2,516,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,105 | 4,435 | 4,100 | 4,360 | +270 | +6.6 | 1,939,600 |
| 4/19 | 4,100 | 4,260 | 4,045 | 4,090 | 0 | 0.0 | 1,803,800 |
| 4/12 | 4,430 | 4,445 | 3,930 | 4,090 | -335 | -7.6 | 3,200,300 |
| 4/5 | 4,610 | 4,645 | 4,410 | 4,425 | -115 | -2.5 | 1,388,000 |
| 3/29 | 4,280 | 4,595 | 4,275 | 4,540 | +265 | +6.2 | 1,497,000 |
| 3/22 | 4,140 | 4,285 | 4,115 | 4,275 | +150 | +3.6 | 526,700 |
| 3/15 | 4,180 | 4,190 | 4,010 | 4,125 | -65 | -1.6 | 564,700 |
| 3/8 | 4,225 | 4,305 | 4,130 | 4,190 | -30 | -0.7 | 821,900 |
| 3/1 | 4,070 | 4,275 | 3,975 | 4,220 | +160 | +3.9 | 1,392,000 |
| 2/22 | 3,945 | 4,075 | 3,935 | 4,060 | +110 | +2.8 | 617,200 |
| 2/16 | 4,065 | 4,070 | 3,895 | 3,950 | -85 | -2.1 | 1,025,100 |
| 2/9 | 4,085 | 4,100 | 3,975 | 4,035 | -120 | -2.9 | 1,618,600 |
| 2/2 | 4,030 | 4,220 | 4,025 | 4,155 | +125 | +3.1 | 1,207,500 |
| 1/26 | 4,040 | 4,160 | 4,000 | 4,030 | +15 | +0.4 | 1,316,200 |
| 1/19 | 3,905 | 4,070 | 3,865 | 4,015 | +110 | +2.8 | 2,870,800 |
| 1/12 | 4,100 | 4,325 | 3,745 | 3,905 | -155 | -3.8 | 3,420,300 |
| 1/5 | 3,945 | 4,120 | 3,930 | 4,060 | +135 | +3.4 | 827,900 |
| 12/29 | 3,855 | 3,955 | 3,830 | 3,925 | +85 | +2.2 | 988,600 |
| 12/22 | 3,820 | 3,880 | 3,710 | 3,840 | +10 | +0.3 | 1,283,100 |
| 12/15 | 3,515 | 3,830 | 3,505 | 3,830 | +335 | +9.6 | 1,863,700 |
| 12/8 | 3,590 | 3,625 | 3,480 | 3,495 | -85 | -2.4 | 1,235,500 |
| 12/1 | 3,670 | 3,675 | 3,480 | 3,580 | -85 | -2.3 | 3,620,500 |
| 11/24 | 3,650 | 3,735 | 3,590 | 3,665 | +10 | +0.3 | 2,048,200 |
| 11/17 | 3,630 | 3,715 | 3,565 | 3,655 | +40 | +1.1 | 2,026,500 |
| 11/10 | 3,455 | 3,625 | 3,415 | 3,615 | +200 | +5.9 | 1,653,300 |
| 11/2 | 3,440 | 3,450 | 3,340 | 3,415 | -40 | -1.2 | 1,023,800 |
| 10/27 | 3,265 | 3,470 | 3,230 | 3,455 | +210 | +6.5 | 1,756,800 |
| 10/20 | 3,225 | 3,305 | 3,185 | 3,245 | +15 | +0.5 | 1,902,100 |
| 10/13 | 3,515 | 3,530 | 3,125 | 3,230 | -200 | -5.8 | 4,052,800 |
| 10/6 | 3,590 | 3,655 | 3,335 | 3,430 | -130 | -3.7 | 1,617,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて