KabuInsight

タマホーム

1419
プライム/建設業/Tama Home Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,910.03,950.03,905.03,930.0+20.0+0.51%78,400
2026-03-123,945.03,945.03,910.03,910.0-50.0-1.26%65,300
2026-03-113,970.03,985.03,960.03,960.0+10.0+0.25%57,500
2026-03-103,975.03,980.03,925.03,950.0+30.0+0.77%77,400
2026-03-093,865.03,940.03,830.03,920.0-5.0-0.13%99,300
2026-03-063,945.03,945.03,910.03,925.0-25.0-0.63%78,700
2026-03-053,975.03,995.03,940.03,950.0-10.0-0.25%109,800
2026-03-043,930.03,960.03,880.03,960.0+30.0+0.76%168,300
2026-03-033,990.03,995.03,930.03,930.0-55.0-1.38%114,000
2026-03-023,980.04,000.03,945.03,985.0-15.0-0.38%101,600
2026-02-273,965.04,000.03,950.04,000.0+35.0+0.88%106,200
2026-02-263,960.03,990.03,955.03,965.0+45.0+1.15%133,800
2026-02-253,960.03,970.03,920.03,920.0-20.0-0.51%101,300
2026-02-243,900.03,940.03,880.03,940.0+45.0+1.16%138,200
2026-02-203,895.03,895.03,870.03,895.0+5.0+0.13%95,300
2026-02-193,875.03,900.03,855.03,890.0+25.0+0.65%93,700
2026-02-183,850.03,880.03,850.03,865.0+25.0+0.65%77,700
2026-02-173,820.03,855.03,810.03,840.0+25.0+0.66%76,900
2026-02-163,855.03,870.03,815.03,815.0-45.0-1.17%104,200
2026-02-133,895.03,910.03,850.03,860.0-20.0-0.52%81,800
2026-02-123,885.03,910.03,875.03,880.0+5.0+0.13%166,900
2026-02-103,870.03,895.03,855.03,875.0+10.0+0.26%96,700
2026-02-093,875.03,885.03,825.03,865.0+15.0+0.39%125,500
2026-02-063,860.03,865.03,835.03,850.0-20.0-0.52%109,600
2026-02-053,875.03,880.03,825.03,870.0+20.0+0.52%156,400
2026-02-043,780.03,850.03,765.03,850.0+80.0+2.12%229,800
2026-02-033,745.03,780.03,745.03,770.0+45.0+1.21%139,800
2026-02-023,725.03,765.03,720.03,725.0+10.0+0.27%169,700
2026-01-303,705.03,720.03,695.03,715.0+20.0+0.54%84,900
2026-01-293,660.03,705.03,630.03,695.0+15.0+0.41%93,600
2026-01-283,710.03,710.03,680.03,680.0-30.0-0.81%67,700
2026-01-273,700.03,725.03,695.03,710.00.00.00%54,300
2026-01-263,710.03,725.03,700.03,710.0-5.0-0.13%79,800
2026-01-233,750.03,760.03,715.03,715.0-15.0-0.40%64,700
2026-01-223,710.03,755.03,700.03,730.0+40.0+1.08%137,800
2026-01-213,710.03,710.03,675.03,690.0-25.0-0.67%91,200
2026-01-203,685.03,715.03,660.03,715.0+30.0+0.81%112,100
2026-01-193,750.03,760.03,675.03,685.0-70.0-1.86%166,700
2026-01-163,730.03,775.03,715.03,755.0+45.0+1.21%257,800
2026-01-153,630.03,720.03,620.03,710.0+100.0+2.77%497,300
2026-01-143,625.03,675.03,555.03,610.0+90.0+2.56%693,600
2026-01-133,470.03,545.03,470.03,520.0+70.0+2.03%519,200
2026-01-093,505.03,520.03,450.03,450.0-50.0-1.43%534,500
2026-01-083,555.03,570.03,500.03,500.0-195.0-5.28%905,100
2026-01-073,650.03,695.03,635.03,695.0+30.0+0.82%156,100
2026-01-063,605.03,675.03,605.03,665.0+60.0+1.66%193,500
2026-01-053,600.03,620.03,590.03,605.0+25.0+0.70%133,000
2025-12-303,600.03,600.03,570.03,580.0+10.0+0.28%111,900
2025-12-293,610.03,610.03,565.03,570.0-15.0-0.42%140,500
2025-12-263,600.03,605.03,570.03,585.0-5.0-0.14%111,400
2025-12-253,555.03,605.03,555.03,590.0+50.0+1.41%256,100
2025-12-243,550.03,555.03,525.03,540.0-15.0-0.42%135,400
2025-12-233,525.03,560.03,525.03,555.0+30.0+0.85%132,200
2025-12-223,555.03,560.03,525.03,525.0-30.0-0.84%83,000
2025-12-193,560.03,565.03,535.03,555.0-15.0-0.42%117,000
2025-12-183,520.03,570.03,520.03,570.0+60.0+1.71%151,300
2025-12-173,570.03,570.03,505.03,510.0-50.0-1.40%127,700
2025-12-163,575.03,575.03,540.03,560.00.00.00%76,500
2025-12-153,515.03,560.03,515.03,560.0+45.0+1.28%124,000
2025-12-123,520.03,550.03,515.03,515.0-10.0-0.28%153,500
2025-12-113,530.03,540.03,510.03,525.0-10.0-0.28%95,800
2025-12-103,550.03,560.03,535.03,535.0-5.0-0.14%105,400
2025-12-093,590.03,600.03,540.03,540.0-70.0-1.94%136,100
2025-12-083,545.03,610.03,540.03,610.0+60.0+1.69%123,500
2025-12-053,600.03,610.03,550.03,550.0-65.0-1.80%157,300
2025-12-043,590.03,625.03,575.03,615.0+15.0+0.42%143,300
2025-12-033,600.03,620.03,585.03,600.0-5.0-0.14%138,700
2025-12-023,615.03,660.03,600.03,605.0-20.0-0.55%136,500
2025-12-013,635.03,645.03,600.03,625.0-45.0-1.23%166,500
2025-11-283,615.03,690.03,610.03,670.0+40.0+1.10%222,300
2025-11-273,680.03,680.03,620.03,630.0-50.0-1.36%381,200
2025-11-263,725.03,725.03,680.03,680.0-40.0-1.08%415,200
2025-11-253,740.03,745.03,715.03,720.0-20.0-0.53%194,400
2025-11-213,695.03,740.03,690.03,740.0+50.0+1.36%291,600
2025-11-203,680.03,690.03,675.03,690.0+20.0+0.54%146,000
2025-11-193,660.03,685.03,655.03,670.0+10.0+0.27%142,800
2025-11-183,675.03,680.03,660.03,660.0-10.0-0.27%81,300
2025-11-173,675.03,685.03,655.03,670.0+10.0+0.27%92,400
2025-11-143,675.03,680.03,660.03,660.0-5.0-0.14%99,600
2025-11-133,680.03,685.03,660.03,665.0+5.0+0.14%112,100
2025-11-123,680.03,685.03,660.03,660.0-15.0-0.41%104,200
2025-11-113,690.03,690.03,640.03,675.0-5.0-0.14%120,800
2025-11-103,675.03,695.03,670.03,680.0+25.0+0.68%118,200
2025-11-073,640.03,655.03,635.03,655.0+15.0+0.41%58,300
2025-11-063,645.03,655.03,630.03,640.0+10.0+0.28%65,800
2025-11-053,650.03,660.03,605.03,630.0-10.0-0.27%114,600
2025-11-043,650.03,655.03,625.03,640.0+25.0+0.69%90,000
2025-10-313,620.03,645.03,610.03,615.0+10.0+0.28%58,000
2025-10-303,600.03,620.03,595.03,605.0-10.0-0.28%72,700
2025-10-293,625.03,625.03,595.03,615.0-10.0-0.28%72,000
2025-10-283,640.03,645.03,625.03,625.0-15.0-0.41%62,900
2025-10-273,625.03,655.03,615.03,640.0+30.0+0.83%75,600
2025-10-243,650.03,655.03,610.03,610.0-35.0-0.96%67,000
2025-10-233,630.03,650.03,625.03,645.0+25.0+0.69%67,000
2025-10-223,570.03,660.03,570.03,620.0+65.0+1.83%244,200
2025-10-213,540.03,590.03,540.03,555.0+15.0+0.42%118,200
2025-10-203,570.03,580.03,530.03,540.0+5.0+0.14%103,400
2025-10-173,515.03,540.03,500.03,535.0+35.0+1.00%115,600
2025-10-163,500.03,505.03,470.03,500.0+25.0+0.72%151,900
2025-10-153,450.03,480.03,400.03,475.0-40.0-1.14%342,800
2025-10-143,550.03,575.03,510.03,515.0-35.0-0.99%234,300
2025-10-103,600.03,600.03,550.03,550.0-60.0-1.66%106,200
2025-10-093,615.03,640.03,580.03,610.0-5.0-0.14%113,500
2025-10-083,630.03,660.03,615.03,615.0+5.0+0.14%89,100
2025-10-073,605.03,630.03,605.03,610.0+5.0+0.14%83,600
2025-10-063,660.03,675.03,600.03,605.0+45.0+1.26%137,100
2025-10-033,530.03,575.03,530.03,560.0+40.0+1.14%103,600
2025-10-023,575.03,595.03,515.03,520.0-45.0-1.26%143,800
2025-10-013,640.03,640.03,565.03,565.0-85.0-2.33%176,800
2025-09-303,680.03,680.03,640.03,650.0-25.0-0.68%101,500
2025-09-293,730.03,730.03,675.03,675.0-55.0-1.47%114,100
2025-09-263,690.03,730.03,685.03,730.0+35.0+0.95%95,000
2025-09-253,695.03,705.03,690.03,695.0+10.0+0.27%66,400
2025-09-243,685.03,690.03,665.03,685.0-5.0-0.14%90,700
2025-09-223,685.03,710.03,680.03,690.0+20.0+0.54%98,800
2025-09-193,690.03,695.03,660.03,670.0-15.0-0.41%100,800
2025-09-183,680.03,690.03,665.03,685.0+10.0+0.27%62,200
2025-09-173,690.03,695.03,660.03,675.0-15.0-0.41%65,400
2025-09-163,670.03,690.03,655.03,690.0+15.0+0.41%93,700
2025-09-123,730.03,730.03,650.03,675.0——184,800

直近120営業日分を表示