タイミー(215A)の株価時系列情報
タイミー(215A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/08/14 | 1,624 | 1,676 | 1,615 | 1,660 | 1,005,400 |
| 2026/08/13 | 1,631 | 1,662 | 1,619 | 1,641 | 1,319,900 |
| 2026/08/12 | 1,605 | 1,677 | 1,602 | 1,670 | 1,833,500 |
| 2026/08/10 | 1,585 | 1,632 | 1,549 | 1,630 | 1,557,800 |
| 2026/08/07 | 1,534 | 1,580 | 1,525 | 1,545 | 922,600 |
| 2026/08/06 | 1,518 | 1,570 | 1,514 | 1,543 | 628,600 |
| 2026/08/05 | 1,525 | 1,567 | 1,521 | 1,538 | 1,004,800 |
| 2026/08/04 | 1,493 | 1,550 | 1,481 | 1,537 | 1,134,200 |
| 2026/08/03 | 1,480 | 1,526 | 1,461 | 1,493 | 1,191,400 |
| 2026/07/31 | 1,404 | 1,480 | 1,398 | 1,466 | 1,351,900 |
| 2026/07/30 | 1,435 | 1,459 | 1,383 | 1,422 | 1,625,500 |
| 2026/07/29 | 1,450 | 1,506 | 1,431 | 1,495 | 1,669,800 |
| 2026/07/28 | 1,433 | 1,448 | 1,408 | 1,414 | 897,300 |
| 2026/07/27 | 1,490 | 1,495 | 1,436 | 1,454 | 878,000 |
| 2026/07/24 | 1,401 | 1,477 | 1,400 | 1,471 | 1,633,500 |
| 2026/07/23 | 1,373 | 1,418 | 1,358 | 1,411 | 791,400 |
| 2026/07/22 | 1,404 | 1,406 | 1,372 | 1,373 | 1,037,700 |
| 2026/07/21 | 1,418 | 1,434 | 1,396 | 1,425 | 2,386,300 |
| 2026/07/17 | 1,454 | 1,480 | 1,421 | 1,445 | 2,461,500 |
| 2026/07/16 | 1,450 | 1,509 | 1,440 | 1,484 | 1,811,900 |
| 2026/07/15 | 1,470 | 1,471 | 1,413 | 1,433 | 1,976,300 |
| 2026/07/14 | 1,507 | 1,524 | 1,489 | 1,510 | 1,045,200 |
| 2026/07/13 | 1,543 | 1,552 | 1,509 | 1,535 | 976,000 |
| 2026/07/10 | 1,503 | 1,548 | 1,491 | 1,524 | 1,559,800 |
| 2026/07/09 | 1,562 | 1,575 | 1,508 | 1,519 | 2,038,100 |
| 2026/07/08 | 1,645 | 1,661 | 1,570 | 1,628 | 1,971,700 |
| 2026/07/07 | 1,695 | 1,727 | 1,630 | 1,638 | 1,655,300 |
| 2026/07/06 | 1,652 | 1,753 | 1,642 | 1,700 | 1,961,900 |
| 2026/07/03 | 1,650 | 1,704 | 1,641 | 1,682 | 2,795,900 |
| 2026/07/02 | 1,554 | 1,678 | 1,554 | 1,626 | 4,215,300 |
| 2026/07/01 | 1,520 | 1,521 | 1,461 | 1,476 | 1,140,000 |
| 2026/06/30 | 1,527 | 1,537 | 1,445 | 1,522 | 2,185,700 |
| 2026/06/29 | 1,497 | 1,534 | 1,487 | 1,534 | 1,660,500 |
| 2026/06/26 | 1,495 | 1,512 | 1,466 | 1,476 | 1,279,800 |
| 2026/06/25 | 1,490 | 1,530 | 1,479 | 1,510 | 2,227,300 |
| 2026/06/24 | 1,451 | 1,503 | 1,417 | 1,462 | 1,578,900 |
| 2026/06/23 | 1,447 | 1,467 | 1,403 | 1,425 | 2,208,200 |
| 2026/06/22 | 1,478 | 1,485 | 1,428 | 1,477 | 2,915,400 |
| 2026/06/19 | 1,497 | 1,506 | 1,463 | 1,504 | 2,607,200 |
| 2026/06/18 | 1,480 | 1,542 | 1,466 | 1,517 | 3,708,900 |
| 2026/06/17 | 1,411 | 1,477 | 1,399 | 1,459 | 2,928,100 |
| 2026/06/16 | 1,350 | 1,435 | 1,349 | 1,428 | 5,195,200 |
| 2026/06/15 | 1,191 | 1,303 | 1,182 | 1,273 | 3,624,500 |
| 2026/06/12 | 1,160 | 1,245 | 1,124 | 1,207 | 5,795,800 |
| 2026/06/11 | 1,100 | 1,102 | 1,066 | 1,093 | 2,200,700 |
| 2026/06/10 | 1,080 | 1,101 | 1,076 | 1,101 | 791,000 |
| 2026/06/09 | 1,068 | 1,078 | 1,054 | 1,067 | 840,600 |
| 2026/06/08 | 1,087 | 1,102 | 1,043 | 1,056 | 989,100 |
| 2026/06/05 | 1,050 | 1,085 | 1,037 | 1,080 | 1,086,200 |
| 2026/06/04 | 1,044 | 1,057 | 1,032 | 1,033 | 1,048,900 |
| 2026/06/03 | 1,071 | 1,088 | 1,040 | 1,060 | 1,637,900 |
| 2026/06/02 | 1,095 | 1,104 | 1,073 | 1,085 | 1,091,000 |
| 2026/06/01 | 1,143 | 1,146 | 1,100 | 1,103 | 1,185,200 |
| 2026/05/29 | 1,142 | 1,200 | 1,133 | 1,142 | 1,263,300 |
| 2026/05/28 | 1,143 | 1,163 | 1,121 | 1,141 | 955,500 |
| 2026/05/27 | 1,135 | 1,154 | 1,120 | 1,136 | 671,400 |
| 2026/05/26 | 1,125 | 1,142 | 1,117 | 1,133 | 629,800 |
| 2026/05/25 | 1,134 | 1,137 | 1,103 | 1,119 | 790,800 |
| 2026/05/22 | 1,121 | 1,136 | 1,106 | 1,131 | 591,200 |
| 2026/05/21 | 1,159 | 1,163 | 1,114 | 1,121 | 1,195,900 |
| 2026/05/20 | 1,215 | 1,229 | 1,130 | 1,136 | 1,191,900 |
| 2026/05/19 | 1,165 | 1,208 | 1,156 | 1,202 | 948,200 |
| 2026/05/18 | 1,165 | 1,179 | 1,125 | 1,151 | 1,673,000 |
| 2026/05/15 | 1,100 | 1,130 | 1,100 | 1,121 | 927,300 |
| 2026/05/14 | 1,105 | 1,112 | 1,091 | 1,096 | 1,161,800 |
| 2026/05/13 | 1,103 | 1,132 | 1,100 | 1,111 | 1,161,600 |
| 2026/05/12 | 1,128 | 1,160 | 1,110 | 1,110 | 1,581,400 |
| 2026/05/11 | 1,150 | 1,174 | 1,146 | 1,147 | 955,000 |
| 2026/05/08 | 1,176 | 1,190 | 1,150 | 1,161 | 1,698,000 |
| 2026/05/07 | 1,201 | 1,232 | 1,181 | 1,181 | 1,868,600 |
| 2026/05/01 | 1,251 | 1,268 | 1,232 | 1,241 | 839,200 |
| 2026/04/30 | 1,302 | 1,316 | 1,263 | 1,263 | 1,027,700 |
| 2026/04/28 | 1,293 | 1,337 | 1,289 | 1,332 | 1,006,700 |
| 2026/04/27 | 1,289 | 1,305 | 1,265 | 1,282 | 1,174,700 |
| 2026/04/24 | 1,281 | 1,304 | 1,255 | 1,295 | 1,277,500 |
| 2026/04/23 | 1,320 | 1,325 | 1,275 | 1,293 | 1,149,600 |
| 2026/04/22 | 1,355 | 1,365 | 1,321 | 1,337 | 743,100 |
| 2026/04/21 | 1,384 | 1,391 | 1,350 | 1,368 | 907,100 |
| 2026/04/20 | 1,338 | 1,381 | 1,328 | 1,364 | 1,491,400 |
| 2026/04/17 | 1,263 | 1,338 | 1,256 | 1,319 | 2,307,200 |
| 2026/04/16 | 1,280 | 1,296 | 1,197 | 1,260 | 4,206,700 |
| 2026/04/15 | 1,292 | 1,310 | 1,273 | 1,305 | 866,100 |
| 2026/04/14 | 1,290 | 1,307 | 1,275 | 1,288 | 1,482,900 |
| 2026/04/13 | 1,276 | 1,295 | 1,247 | 1,249 | 1,195,900 |
| 2026/04/10 | 1,314 | 1,318 | 1,286 | 1,298 | 986,500 |
| 2026/04/09 | 1,310 | 1,333 | 1,300 | 1,329 | 782,400 |
| 2026/04/08 | 1,340 | 1,341 | 1,309 | 1,322 | 1,137,600 |
| 2026/04/07 | 1,370 | 1,371 | 1,321 | 1,324 | 1,189,500 |
| 2026/04/06 | 1,364 | 1,386 | 1,345 | 1,366 | 997,100 |
| 2026/04/03 | 1,386 | 1,395 | 1,352 | 1,367 | 734,900 |
| 2026/03/27 | 1,230 | 1,267 | 1,227 | 1,261 | 1,927,100 |
| 2026/03/26 | 1,189 | 1,245 | 1,178 | 1,211 | 2,509,800 |
| 2026/03/25 | 1,141 | 1,195 | 1,138 | 1,188 | 1,528,700 |
| 2026/03/24 | 1,153 | 1,154 | 1,103 | 1,139 | 2,144,300 |
| 2026/03/23 | 1,161 | 1,171 | 1,132 | 1,138 | 2,212,000 |
| 2026/03/19 | 1,206 | 1,225 | 1,187 | 1,190 | 1,423,400 |
| 2026/03/18 | 1,212 | 1,239 | 1,208 | 1,235 | 1,459,700 |
| 2026/03/17 | 1,265 | 1,274 | 1,202 | 1,208 | 2,145,700 |
| 2026/03/16 | 1,293 | 1,318 | 1,258 | 1,263 | 1,812,600 |
| 2026/03/13 | 1,275 | 1,336 | 1,221 | 1,295 | 8,916,700 |
| 2026/03/12 | 1,155 | 1,183 | 1,152 | 1,170 | 3,265,400 |
| 2026/03/11 | 1,181 | 1,229 | 1,173 | 1,215 | 3,369,800 |
| 2026/03/10 | 1,182 | 1,193 | 1,151 | 1,180 | 2,646,200 |
| 2026/03/09 | 1,209 | 1,221 | 1,156 | 1,201 | 2,071,900 |
| 2026/03/06 | 1,200 | 1,264 | 1,177 | 1,246 | 1,947,700 |
| 2026/03/05 | 1,240 | 1,241 | 1,169 | 1,170 | 1,651,300 |
| 2026/03/04 | 1,208 | 1,263 | 1,196 | 1,204 | 1,969,200 |
| 2026/03/03 | 1,256 | 1,270 | 1,233 | 1,238 | 1,521,300 |
| 2026/03/02 | 1,266 | 1,275 | 1,242 | 1,257 | 1,048,900 |
| 2026/02/27 | 1,253 | 1,287 | 1,244 | 1,273 | 1,633,000 |
| 2026/02/26 | 1,194 | 1,260 | 1,182 | 1,237 | 1,859,500 |
| 2026/02/25 | 1,138 | 1,179 | 1,125 | 1,169 | 1,423,100 |
| 2026/02/24 | 1,172 | 1,178 | 1,132 | 1,141 | 1,421,000 |
| 2026/02/20 | 1,225 | 1,235 | 1,190 | 1,190 | 1,249,200 |
| 2026/02/19 | 1,197 | 1,242 | 1,178 | 1,236 | 1,856,700 |
| 2026/02/18 | 1,155 | 1,198 | 1,154 | 1,187 | 1,563,500 |
| 2026/02/17 | 1,131 | 1,174 | 1,123 | 1,160 | 2,094,000 |
| 2026/02/16 | 1,174 | 1,175 | 1,130 | 1,140 | 2,988,300 |
| 2026/02/13 | 1,265 | 1,270 | 1,190 | 1,191 | 3,873,000 |
| 2026/02/12 | 1,336 | 1,343 | 1,296 | 1,298 | 1,773,000 |
| 2026/02/10 | 1,354 | 1,361 | 1,334 | 1,348 | 1,344,100 |
| 2026/02/09 | 1,353 | 1,358 | 1,338 | 1,350 | 936,400 |
| 2026/02/06 | 1,322 | 1,337 | 1,307 | 1,337 | 886,500 |
| 2026/02/05 | 1,328 | 1,352 | 1,327 | 1,350 | 1,123,000 |
| 2026/02/04 | 1,340 | 1,346 | 1,293 | 1,325 | 2,541,800 |
| 2026/02/03 | 1,358 | 1,368 | 1,347 | 1,358 | 1,050,200 |
| 2026/02/02 | 1,369 | 1,374 | 1,347 | 1,356 | 1,445,400 |
| 2026/01/30 | 1,372 | 1,381 | 1,347 | 1,354 | 1,335,800 |
| 2026/01/29 | 1,365 | 1,392 | 1,360 | 1,380 | 1,551,100 |
| 2026/01/28 | 1,360 | 1,372 | 1,343 | 1,361 | 1,419,500 |
| 2026/01/27 | 1,419 | 1,423 | 1,372 | 1,378 | 1,425,100 |
| 2026/01/26 | 1,401 | 1,433 | 1,401 | 1,419 | 1,465,300 |
| 2026/01/23 | 1,399 | 1,412 | 1,372 | 1,402 | 1,707,700 |
| 2026/01/22 | 1,361 | 1,366 | 1,341 | 1,354 | 1,279,600 |
| 2026/01/21 | 1,379 | 1,401 | 1,340 | 1,355 | 3,328,800 |
| 2026/01/20 | 1,430 | 1,433 | 1,391 | 1,409 | 1,340,300 |
| 2026/01/19 | 1,442 | 1,470 | 1,425 | 1,430 | 1,631,200 |
| 2026/01/16 | 1,434 | 1,450 | 1,397 | 1,436 | 1,152,900 |
| 2026/01/15 | 1,391 | 1,435 | 1,372 | 1,421 | 1,671,800 |
| 2026/01/14 | 1,415 | 1,438 | 1,388 | 1,398 | 1,871,200 |
| 2026/01/13 | 1,448 | 1,459 | 1,411 | 1,423 | 2,998,700 |
| 2026/01/09 | 1,405 | 1,445 | 1,403 | 1,443 | 1,678,900 |
| 2026/01/08 | 1,382 | 1,400 | 1,372 | 1,396 | 1,072,200 |
| 2026/01/07 | 1,389 | 1,414 | 1,379 | 1,408 | 1,753,900 |
| 2026/01/06 | 1,330 | 1,407 | 1,324 | 1,401 | 3,271,500 |
| 2026/01/05 | 1,292 | 1,315 | 1,270 | 1,310 | 2,734,700 |
| 2025/12/30 | 1,300 | 1,311 | 1,266 | 1,266 | 1,355,500 |
| 2025/12/29 | 1,339 | 1,339 | 1,295 | 1,295 | 2,348,100 |
| 2025/12/26 | 1,277 | 1,332 | 1,276 | 1,323 | 4,020,600 |
| 2025/12/25 | 1,234 | 1,284 | 1,221 | 1,274 | 5,126,200 |
| 2025/12/24 | 1,250 | 1,261 | 1,236 | 1,237 | 3,091,100 |
| 2025/12/23 | 1,284 | 1,297 | 1,251 | 1,255 | 3,354,600 |
| 2025/12/22 | 1,281 | 1,328 | 1,270 | 1,283 | 4,416,700 |
| 2025/12/19 | 1,288 | 1,324 | 1,283 | 1,285 | 3,128,800 |
| 2025/12/18 | 1,279 | 1,307 | 1,279 | 1,293 | 1,560,700 |
| 2025/12/17 | 1,283 | 1,300 | 1,270 | 1,286 | 3,009,000 |
| 2025/12/16 | 1,357 | 1,362 | 1,295 | 1,295 | 4,454,600 |
| 2025/12/15 | 1,375 | 1,393 | 1,332 | 1,376 | 3,884,700 |
| 2025/12/12 | 1,395 | 1,458 | 1,330 | 1,345 | 12,498,600 |
| 2025/12/11 | 1,409 | 1,425 | 1,374 | 1,396 | 2,796,300 |
| 2025/12/10 | 1,435 | 1,445 | 1,404 | 1,426 | 1,767,800 |
| 2025/12/09 | 1,458 | 1,458 | 1,407 | 1,424 | 2,146,400 |
| 2025/12/08 | 1,484 | 1,487 | 1,454 | 1,463 | 1,287,900 |
| 2025/12/05 | 1,467 | 1,496 | 1,466 | 1,484 | 1,179,900 |
| 2025/12/04 | 1,483 | 1,498 | 1,470 | 1,484 | 1,542,900 |
| 2025/12/03 | 1,485 | 1,507 | 1,461 | 1,498 | 1,432,600 |
| 2025/12/02 | 1,525 | 1,535 | 1,485 | 1,507 | 2,644,500 |
| 2025/12/01 | 1,494 | 1,530 | 1,483 | 1,530 | 3,454,800 |
| 2025/11/28 | 1,426 | 1,463 | 1,412 | 1,457 | 1,658,400 |
| 2025/11/27 | 1,400 | 1,429 | 1,374 | 1,425 | 2,246,900 |
| 2025/11/26 | 1,372 | 1,412 | 1,368 | 1,399 | 1,516,200 |
| 2025/11/25 | 1,400 | 1,406 | 1,362 | 1,362 | 1,056,700 |
| 2025/11/21 | 1,349 | 1,400 | 1,338 | 1,394 | 1,669,000 |
| 2025/11/20 | 1,410 | 1,417 | 1,358 | 1,361 | 1,124,800 |
| 2025/11/19 | 1,382 | 1,411 | 1,365 | 1,394 | 1,016,000 |
| 2025/11/18 | 1,415 | 1,424 | 1,387 | 1,395 | 1,115,200 |
| 2025/11/17 | 1,436 | 1,436 | 1,387 | 1,425 | 1,381,700 |
| 2025/11/14 | 1,438 | 1,475 | 1,428 | 1,454 | 1,243,300 |
| 2025/11/13 | 1,428 | 1,460 | 1,422 | 1,460 | 1,173,300 |
| 2025/11/12 | 1,389 | 1,429 | 1,376 | 1,429 | 1,488,500 |
| 2025/11/11 | 1,388 | 1,390 | 1,366 | 1,378 | 1,362,400 |
| 2025/11/10 | 1,370 | 1,402 | 1,370 | 1,390 | 1,584,400 |
| 2025/11/07 | 1,350 | 1,380 | 1,350 | 1,358 | 1,836,300 |
| 2025/11/06 | 1,401 | 1,404 | 1,353 | 1,353 | 2,028,400 |
| 2025/11/05 | 1,431 | 1,441 | 1,354 | 1,381 | 4,488,400 |
| 2025/11/04 | 1,494 | 1,502 | 1,459 | 1,459 | 1,407,800 |
| 2025/10/31 | 1,438 | 1,497 | 1,438 | 1,494 | 1,859,900 |
| 2025/10/30 | 1,462 | 1,484 | 1,437 | 1,437 | 2,245,700 |
| 2025/10/29 | 1,509 | 1,523 | 1,477 | 1,479 | 2,081,500 |
| 2025/10/28 | 1,488 | 1,546 | 1,482 | 1,500 | 2,884,900 |
| 2025/10/27 | 1,530 | 1,546 | 1,492 | 1,497 | 4,017,500 |
| 2025/10/24 | 1,573 | 1,577 | 1,526 | 1,545 | 3,781,900 |
| 2025/10/23 | 1,518 | 1,585 | 1,509 | 1,560 | 4,988,600 |
| 2025/10/22 | 1,516 | 1,579 | 1,490 | 1,544 | 8,511,400 |
| 2025/10/21 | 1,441 | 1,534 | 1,434 | 1,508 | 7,117,400 |
| 2025/10/20 | 1,520 | 1,535 | 1,423 | 1,429 | 8,084,900 |
| 2025/10/17 | 1,450 | 1,517 | 1,449 | 1,501 | 10,660,000 |
| 2025/10/16 | 1,366 | 1,473 | 1,360 | 1,458 | 9,204,500 |
| 2025/10/15 | 1,499 | 1,500 | 1,350 | 1,358 | 22,943,100 |
| 2025/10/14 | 1,350 | 1,369 | 1,289 | 1,289 | 6,543,300 |