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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/10 | 1,418 | 1,423 | 1,380 | 1,380 | 2,870,500 |
| 2025/10/09 | 1,392 | 1,440 | 1,381 | 1,438 | 1,783,700 |
| 2025/10/08 | 1,404 | 1,416 | 1,383 | 1,390 | 2,023,100 |
| 2025/10/07 | 1,403 | 1,430 | 1,383 | 1,419 | 3,004,900 |
| 2025/10/06 | 1,411 | 1,411 | 1,345 | 1,370 | 4,753,600 |
| 2025/10/03 | 1,386 | 1,423 | 1,384 | 1,401 | 3,094,300 |
| 2025/10/02 | 1,440 | 1,455 | 1,378 | 1,391 | 4,106,500 |
| 2025/10/01 | 1,450 | 1,484 | 1,434 | 1,435 | 2,882,600 |
| 2025/09/30 | 1,539 | 1,540 | 1,473 | 1,477 | 4,455,400 |
| 2025/09/29 | 1,585 | 1,594 | 1,537 | 1,555 | 4,712,500 |
| 2025/09/26 | 1,560 | 1,575 | 1,514 | 1,548 | 5,469,400 |
| 2025/09/25 | 1,480 | 1,554 | 1,469 | 1,554 | 6,609,200 |
| 2025/09/24 | 1,437 | 1,515 | 1,431 | 1,464 | 9,388,000 |
| 2025/09/22 | 1,525 | 1,529 | 1,434 | 1,439 | 9,595,700 |
| 2025/09/19 | 1,550 | 1,550 | 1,474 | 1,501 | 9,760,000 |
| 2025/09/18 | 1,620 | 1,623 | 1,536 | 1,547 | 11,555,900 |
| 2025/09/17 | 1,620 | 1,656 | 1,579 | 1,639 | 11,195,000 |
| 2025/09/16 | 1,711 | 1,725 | 1,602 | 1,611 | 19,066,100 |
| 2025/09/12 | 1,946 | 1,946 | 1,696 | 1,708 | 27,375,300 |
| 2025/09/11 | 2,170 | 2,175 | 2,118 | 2,162 | 3,118,600 |
| 2025/09/10 | 2,120 | 2,150 | 2,102 | 2,129 | 1,489,500 |
| 2025/09/09 | 2,161 | 2,175 | 2,081 | 2,115 | 2,216,900 |
| 2025/09/08 | 2,220 | 2,239 | 2,141 | 2,157 | 1,931,200 |
| 2025/09/05 | 2,160 | 2,177 | 2,115 | 2,175 | 1,348,800 |
| 2025/09/04 | 2,191 | 2,215 | 2,138 | 2,146 | 1,506,300 |
| 2025/09/03 | 2,246 | 2,248 | 2,182 | 2,196 | 1,859,300 |
| 2025/09/02 | 2,345 | 2,345 | 2,240 | 2,246 | 1,819,400 |
| 2025/09/01 | 2,311 | 2,356 | 2,305 | 2,327 | 1,223,200 |
| 2025/08/29 | 2,308 | 2,331 | 2,288 | 2,319 | 1,009,700 |
| 2025/08/28 | 2,376 | 2,395 | 2,303 | 2,327 | 2,736,300 |
| 2025/08/27 | 2,390 | 2,423 | 2,349 | 2,375 | 1,625,000 |
| 2025/08/26 | 2,385 | 2,389 | 2,348 | 2,385 | 1,286,500 |
| 2025/08/25 | 2,374 | 2,399 | 2,332 | 2,372 | 2,241,100 |
| 2025/08/22 | 2,498 | 2,502 | 2,363 | 2,373 | 3,739,600 |
| 2025/08/21 | 2,395 | 2,470 | 2,354 | 2,462 | 3,102,700 |
| 2025/08/20 | 2,448 | 2,455 | 2,330 | 2,392 | 3,932,800 |
| 2025/08/19 | 2,400 | 2,433 | 2,370 | 2,411 | 2,159,100 |
| 2025/08/18 | 2,420 | 2,459 | 2,351 | 2,374 | 3,912,500 |
| 2025/08/15 | 2,198 | 2,352 | 2,193 | 2,346 | 5,622,200 |
| 2025/08/14 | 2,150 | 2,198 | 2,122 | 2,158 | 2,465,600 |
| 2025/08/13 | 2,142 | 2,156 | 2,121 | 2,142 | 2,102,200 |
| 2025/08/12 | 2,248 | 2,255 | 2,145 | 2,153 | 4,882,900 |
| 2025/08/08 | 2,201 | 2,264 | 2,171 | 2,246 | 3,857,700 |
| 2025/08/07 | 2,046 | 2,290 | 2,046 | 2,184 | 11,610,800 |
| 2025/08/06 | 2,045 | 2,059 | 2,003 | 2,015 | 1,922,700 |
| 2025/08/05 | 2,019 | 2,053 | 2,002 | 2,045 | 2,500,600 |
| 2025/08/04 | 1,968 | 2,008 | 1,959 | 1,997 | 2,406,500 |
| 2025/08/01 | 2,015 | 2,043 | 2,011 | 2,037 | 1,307,800 |
| 2025/07/31 | 1,977 | 2,038 | 1,971 | 2,037 | 3,177,500 |
| 2025/07/30 | 1,961 | 1,969 | 1,930 | 1,949 | 1,981,300 |
| 2025/07/29 | 1,997 | 2,028 | 1,947 | 1,965 | 2,778,300 |
| 2025/07/28 | 2,015 | 2,053 | 1,995 | 1,999 | 2,950,000 |
| 2025/07/25 | 2,010 | 2,012 | 1,985 | 2,001 | 1,669,200 |
| 2025/07/24 | 2,029 | 2,029 | 1,988 | 2,004 | 1,643,600 |
| 2025/07/23 | 2,000 | 2,039 | 1,986 | 2,014 | 2,291,200 |
| 2025/07/22 | 1,942 | 2,015 | 1,911 | 2,000 | 3,602,500 |
| 2025/07/18 | 1,939 | 1,958 | 1,910 | 1,958 | 1,521,200 |
| 2025/07/17 | 1,930 | 1,942 | 1,908 | 1,910 | 1,587,300 |
| 2025/07/16 | 2,020 | 2,023 | 1,941 | 1,945 | 2,032,500 |
| 2025/07/15 | 2,030 | 2,077 | 2,010 | 2,026 | 3,197,700 |
| 2025/07/14 | 1,940 | 2,004 | 1,939 | 2,002 | 1,744,700 |
| 2025/07/11 | 1,966 | 2,020 | 1,940 | 1,964 | 3,072,600 |
| 2025/07/10 | 1,903 | 1,982 | 1,901 | 1,966 | 3,488,700 |
| 2025/07/09 | 1,891 | 1,934 | 1,863 | 1,894 | 2,875,300 |
| 2025/07/08 | 1,894 | 1,913 | 1,853 | 1,875 | 1,965,200 |
| 2025/07/07 | 1,843 | 1,893 | 1,831 | 1,876 | 2,067,800 |
| 2025/07/04 | 1,896 | 1,896 | 1,834 | 1,842 | 2,046,500 |
| 2025/07/03 | 1,930 | 1,939 | 1,867 | 1,880 | 1,655,400 |
| 2025/07/02 | 1,947 | 1,995 | 1,914 | 1,921 | 2,354,200 |
| 2025/07/01 | 2,046 | 2,079 | 1,976 | 1,987 | 2,690,800 |
| 2025/06/30 | 1,949 | 2,060 | 1,923 | 2,060 | 4,868,300 |
| 2025/06/27 | 1,865 | 1,932 | 1,859 | 1,926 | 4,326,700 |
| 2025/06/26 | 1,890 | 1,891 | 1,811 | 1,862 | 2,979,600 |
| 2025/06/25 | 1,865 | 1,895 | 1,823 | 1,858 | 1,963,100 |
| 2025/06/24 | 1,825 | 1,861 | 1,801 | 1,858 | 2,665,300 |
| 2025/06/23 | 1,771 | 1,808 | 1,770 | 1,790 | 1,807,900 |
| 2025/06/20 | 1,811 | 1,883 | 1,788 | 1,795 | 3,918,000 |
| 2025/06/19 | 1,910 | 1,941 | 1,807 | 1,810 | 5,387,500 |
| 2025/06/18 | 1,837 | 1,972 | 1,826 | 1,933 | 8,021,800 |
| 2025/06/17 | 1,770 | 1,792 | 1,730 | 1,768 | 3,064,700 |
| 2025/06/16 | 1,769 | 1,865 | 1,741 | 1,781 | 7,177,700 |
| 2025/06/13 | 1,696 | 1,869 | 1,663 | 1,809 | 14,997,800 |
| 2025/06/12 | 1,748 | 1,762 | 1,685 | 1,687 | 3,339,400 |
| 2025/06/11 | 1,761 | 1,765 | 1,722 | 1,732 | 1,465,800 |
| 2025/06/10 | 1,736 | 1,783 | 1,731 | 1,774 | 1,537,200 |
| 2025/06/09 | 1,755 | 1,761 | 1,708 | 1,736 | 1,250,700 |
| 2025/06/06 | 1,807 | 1,813 | 1,726 | 1,727 | 1,580,900 |
| 2025/06/05 | 1,807 | 1,825 | 1,790 | 1,798 | 1,171,600 |
| 2025/06/04 | 1,797 | 1,816 | 1,765 | 1,807 | 1,147,400 |
| 2025/06/03 | 1,777 | 1,812 | 1,757 | 1,793 | 1,592,500 |
| 2025/06/02 | 1,756 | 1,773 | 1,724 | 1,751 | 769,000 |
| 2025/05/30 | 1,761 | 1,776 | 1,715 | 1,762 | 1,780,400 |
| 2025/05/29 | 1,791 | 1,799 | 1,757 | 1,772 | 935,800 |
| 2025/05/28 | 1,844 | 1,895 | 1,784 | 1,786 | 1,650,700 |
| 2025/05/27 | 1,815 | 1,848 | 1,807 | 1,826 | 717,100 |
| 2025/05/26 | 1,743 | 1,852 | 1,718 | 1,829 | 1,685,400 |
| 2025/05/23 | 1,742 | 1,759 | 1,698 | 1,706 | 904,600 |
| 2025/05/22 | 1,760 | 1,782 | 1,734 | 1,734 | 701,400 |
| 2025/05/21 | 1,809 | 1,817 | 1,762 | 1,776 | 698,500 |
| 2025/05/20 | 1,821 | 1,821 | 1,765 | 1,785 | 949,000 |
| 2025/05/19 | 1,806 | 1,838 | 1,790 | 1,813 | 762,300 |
| 2025/05/16 | 1,870 | 1,873 | 1,822 | 1,830 | 881,800 |
| 2025/05/15 | 1,818 | 1,865 | 1,810 | 1,839 | 1,081,800 |
| 2025/05/14 | 1,800 | 1,845 | 1,790 | 1,844 | 1,188,800 |
| 2025/05/13 | 1,797 | 1,832 | 1,783 | 1,808 | 1,452,900 |
| 2025/05/12 | 1,710 | 1,793 | 1,704 | 1,790 | 1,241,500 |
| 2025/05/09 | 1,718 | 1,739 | 1,710 | 1,720 | 732,000 |
| 2025/05/08 | 1,745 | 1,767 | 1,707 | 1,707 | 1,128,700 |
| 2025/05/07 | 1,748 | 1,753 | 1,712 | 1,746 | 1,212,400 |
| 2025/05/02 | 1,710 | 1,747 | 1,692 | 1,721 | 1,841,100 |
| 2025/05/01 | 1,702 | 1,770 | 1,697 | 1,737 | 2,059,500 |
| 2025/04/30 | 1,686 | 1,748 | 1,678 | 1,716 | 2,590,600 |
| 2025/04/28 | 1,620 | 1,698 | 1,620 | 1,686 | 2,914,300 |
| 2025/04/25 | 1,599 | 1,618 | 1,571 | 1,573 | 1,447,500 |
| 2025/04/24 | 1,595 | 1,624 | 1,565 | 1,601 | 1,762,000 |
| 2025/04/23 | 1,556 | 1,603 | 1,546 | 1,582 | 2,031,200 |
| 2025/04/22 | 1,563 | 1,574 | 1,506 | 1,535 | 2,011,600 |
| 2025/04/21 | 1,602 | 1,617 | 1,575 | 1,592 | 1,456,500 |
| 2025/04/18 | 1,556 | 1,635 | 1,539 | 1,624 | 2,827,600 |
| 2025/04/17 | 1,555 | 1,560 | 1,530 | 1,549 | 1,886,900 |