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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,650 | 1,655 | 1,547 | 1,555 | 2,840,300 |
| 2025/04/15 | 1,633 | 1,649 | 1,603 | 1,634 | 2,579,400 |
| 2025/04/14 | 1,650 | 1,692 | 1,620 | 1,632 | 3,235,800 |
| 2025/04/11 | 1,509 | 1,670 | 1,509 | 1,660 | 6,186,400 |
| 2025/04/10 | 1,550 | 1,550 | 1,485 | 1,530 | 3,772,900 |
| 2025/04/09 | 1,345 | 1,406 | 1,326 | 1,390 | 2,364,500 |
| 2025/04/08 | 1,300 | 1,387 | 1,277 | 1,375 | 3,194,500 |
| 2025/04/07 | 1,215 | 1,275 | 1,200 | 1,229 | 3,046,900 |
| 2025/04/04 | 1,419 | 1,438 | 1,316 | 1,365 | 3,164,300 |
| 2025/04/03 | 1,395 | 1,515 | 1,393 | 1,449 | 2,495,000 |
| 2025/04/02 | 1,510 | 1,515 | 1,464 | 1,465 | 1,599,900 |
| 2025/04/01 | 1,529 | 1,534 | 1,483 | 1,500 | 2,908,700 |
| 2025/03/31 | 1,552 | 1,568 | 1,498 | 1,500 | 3,193,600 |
| 2025/03/28 | 1,642 | 1,659 | 1,578 | 1,590 | 2,913,500 |
| 2025/03/27 | 1,687 | 1,702 | 1,641 | 1,662 | 4,478,500 |
| 2025/03/26 | 1,762 | 1,774 | 1,658 | 1,695 | 14,031,400 |
| 2025/03/25 | 1,638 | 1,825 | 1,638 | 1,793 | 27,120,500 |
| 2025/03/24 | 1,572 | 1,605 | 1,516 | 1,525 | 2,869,500 |
| 2025/03/21 | 1,501 | 1,592 | 1,492 | 1,557 | 3,051,700 |
| 2025/03/19 | 1,481 | 1,517 | 1,470 | 1,500 | 3,022,300 |
| 2025/03/18 | 1,502 | 1,526 | 1,476 | 1,480 | 4,027,100 |
| 2025/03/17 | 1,611 | 1,636 | 1,499 | 1,499 | 5,544,500 |
| 2025/03/14 | 1,630 | 1,750 | 1,553 | 1,597 | 18,151,300 |
| 2025/03/13 | 1,560 | 1,600 | 1,537 | 1,591 | 4,221,700 |
| 2025/03/12 | 1,525 | 1,570 | 1,497 | 1,524 | 1,717,300 |
| 2025/03/11 | 1,500 | 1,514 | 1,454 | 1,501 | 1,893,900 |
| 2025/03/10 | 1,510 | 1,548 | 1,495 | 1,534 | 1,304,600 |
| 2025/03/07 | 1,510 | 1,558 | 1,483 | 1,510 | 1,601,800 |
| 2025/03/06 | 1,533 | 1,543 | 1,494 | 1,522 | 1,558,500 |
| 2025/03/05 | 1,540 | 1,547 | 1,499 | 1,532 | 1,499,200 |
| 2025/03/04 | 1,510 | 1,523 | 1,475 | 1,511 | 2,165,000 |
| 2025/03/03 | 1,600 | 1,611 | 1,530 | 1,546 | 2,303,300 |
| 2025/02/28 | 1,628 | 1,631 | 1,561 | 1,576 | 4,337,100 |
| 2025/02/27 | 1,580 | 1,678 | 1,550 | 1,678 | 2,484,000 |
| 2025/02/26 | 1,585 | 1,650 | 1,573 | 1,591 | 2,149,300 |
| 2025/02/25 | 1,620 | 1,650 | 1,591 | 1,605 | 1,949,800 |
| 2025/02/21 | 1,670 | 1,702 | 1,636 | 1,648 | 1,652,900 |
| 2025/02/20 | 1,736 | 1,754 | 1,682 | 1,682 | 1,509,200 |
| 2025/02/19 | 1,750 | 1,758 | 1,708 | 1,743 | 1,136,000 |
| 2025/02/18 | 1,745 | 1,768 | 1,705 | 1,735 | 1,742,900 |
| 2025/02/17 | 1,824 | 1,826 | 1,718 | 1,742 | 2,878,100 |
| 2025/02/14 | 1,848 | 1,853 | 1,785 | 1,822 | 4,212,700 |
| 2025/02/13 | 1,745 | 1,887 | 1,723 | 1,878 | 5,800,100 |
| 2025/02/12 | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 |
| 2025/02/10 | 1,593 | 1,624 | 1,585 | 1,586 | 2,723,500 |
| 2025/02/07 | 1,622 | 1,635 | 1,571 | 1,596 | 3,075,200 |
| 2025/02/06 | 1,547 | 1,618 | 1,536 | 1,617 | 3,112,200 |
| 2025/02/05 | 1,512 | 1,547 | 1,487 | 1,547 | 1,844,100 |
| 2025/02/04 | 1,487 | 1,519 | 1,470 | 1,519 | 1,838,700 |
| 2025/02/03 | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 |
| 2025/01/31 | 1,443 | 1,448 | 1,416 | 1,416 | 1,230,800 |
| 2025/01/30 | 1,470 | 1,479 | 1,428 | 1,441 | 2,628,400 |
| 2025/01/29 | 1,460 | 1,483 | 1,440 | 1,478 | 1,541,400 |
| 2025/01/28 | 1,440 | 1,468 | 1,422 | 1,460 | 1,970,900 |
| 2025/01/27 | 1,524 | 1,551 | 1,439 | 1,450 | 3,899,200 |
| 2025/01/24 | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 |
| 2025/01/23 | 1,503 | 1,539 | 1,464 | 1,486 | 1,939,100 |
| 2025/01/22 | 1,526 | 1,540 | 1,495 | 1,504 | 1,923,500 |
| 2025/01/21 | 1,514 | 1,515 | 1,455 | 1,515 | 1,924,500 |
| 2025/01/20 | 1,474 | 1,518 | 1,452 | 1,507 | 2,522,000 |
| 2025/01/17 | 1,430 | 1,457 | 1,410 | 1,455 | 1,419,100 |
| 2025/01/16 | 1,440 | 1,466 | 1,408 | 1,444 | 1,803,700 |
| 2025/01/15 | 1,470 | 1,481 | 1,406 | 1,411 | 1,784,900 |
| 2025/01/14 | 1,420 | 1,467 | 1,385 | 1,451 | 2,771,800 |
| 2025/01/10 | 1,460 | 1,479 | 1,407 | 1,430 | 2,236,800 |
| 2025/01/09 | 1,446 | 1,482 | 1,400 | 1,437 | 3,710,400 |
| 2025/01/08 | 1,478 | 1,510 | 1,417 | 1,420 | 3,117,700 |
| 2025/01/07 | 1,550 | 1,588 | 1,463 | 1,490 | 5,135,400 |
| 2025/01/06 | 1,560 | 1,638 | 1,525 | 1,542 | 5,199,500 |
| 2024/12/30 | 1,560 | 1,609 | 1,522 | 1,543 | 6,712,900 |
| 2024/12/27 | 1,491 | 1,555 | 1,478 | 1,554 | 5,219,400 |
| 2024/12/26 | 1,412 | 1,489 | 1,407 | 1,463 | 5,416,700 |
| 2024/12/25 | 1,437 | 1,466 | 1,406 | 1,412 | 4,418,000 |
| 2024/12/24 | 1,350 | 1,430 | 1,321 | 1,427 | 6,242,100 |
| 2024/12/23 | 1,260 | 1,350 | 1,250 | 1,333 | 4,069,000 |
| 2024/12/20 | 1,328 | 1,353 | 1,273 | 1,279 | 3,262,900 |
| 2024/12/19 | 1,325 | 1,348 | 1,296 | 1,328 | 5,039,200 |
| 2024/12/18 | 1,361 | 1,434 | 1,345 | 1,385 | 5,749,500 |
| 2024/12/17 | 1,448 | 1,450 | 1,355 | 1,373 | 10,422,700 |
| 2024/12/16 | 1,534 | 1,597 | 1,428 | 1,447 | 24,571,900 |
| 2024/12/13 | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 |
| 2024/12/12 | 1,205 | 1,232 | 1,175 | 1,190 | 3,904,200 |
| 2024/12/11 | 1,182 | 1,201 | 1,151 | 1,177 | 2,062,700 |
| 2024/12/10 | 1,212 | 1,231 | 1,181 | 1,182 | 2,070,700 |
| 2024/12/09 | 1,239 | 1,249 | 1,204 | 1,205 | 1,470,500 |
| 2024/12/06 | 1,228 | 1,237 | 1,202 | 1,230 | 1,417,100 |
| 2024/12/05 | 1,237 | 1,251 | 1,217 | 1,240 | 2,442,800 |
| 2024/12/04 | 1,278 | 1,278 | 1,194 | 1,230 | 3,796,700 |
| 2024/12/03 | 1,219 | 1,249 | 1,214 | 1,249 | 2,701,000 |
| 2024/12/02 | 1,190 | 1,219 | 1,170 | 1,210 | 2,367,200 |
| 2024/11/29 | 1,240 | 1,254 | 1,190 | 1,192 | 3,602,100 |
| 2024/11/28 | 1,210 | 1,260 | 1,188 | 1,233 | 4,817,900 |
| 2024/11/27 | 1,159 | 1,245 | 1,149 | 1,211 | 7,159,700 |
| 2024/11/26 | 1,145 | 1,163 | 1,122 | 1,154 | 2,267,200 |
| 2024/11/25 | 1,165 | 1,213 | 1,142 | 1,142 | 5,740,900 |
| 2024/11/22 | 1,150 | 1,157 | 1,118 | 1,137 | 3,966,600 |
| 2024/11/21 | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 |
| 2024/11/20 | 1,061 | 1,142 | 1,050 | 1,135 | 6,774,700 |
| 2024/11/19 | 1,000 | 1,076 | 997 | 1,053 | 5,224,600 |
| 2024/11/18 | 1,000 | 1,055 | 990 | 993 | 4,662,700 |
| 2024/11/15 | 963 | 986 | 930 | 973 | 4,856,500 |
| 2024/11/14 | 982 | 994 | 952 | 976 | 2,783,800 |
| 2024/11/13 | 995 | 1,008 | 969 | 980 | 2,728,400 |
| 2024/11/12 | 990 | 1,007 | 976 | 987 | 2,911,700 |
| 2024/11/11 | 1,040 | 1,046 | 995 | 1,002 | 3,771,000 |
| 2024/11/08 | 1,093 | 1,109 | 1,032 | 1,035 | 2,669,700 |
| 2024/11/07 | 1,104 | 1,138 | 1,077 | 1,085 | 2,640,400 |
| 2024/11/06 | 1,113 | 1,127 | 1,090 | 1,095 | 2,469,500 |
| 2024/11/05 | 1,180 | 1,191 | 1,111 | 1,111 | 3,383,500 |
| 2024/11/01 | 1,165 | 1,192 | 1,153 | 1,175 | 2,620,000 |
| 2024/10/31 | 1,216 | 1,216 | 1,166 | 1,191 | 4,631,500 |
| 2024/10/30 | 1,238 | 1,247 | 1,173 | 1,218 | 8,726,100 |
| 2024/10/29 | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 |
| 2024/10/28 | 1,044 | 1,200 | 1,040 | 1,200 | 7,599,500 |
| 2024/10/25 | 1,041 | 1,049 | 1,004 | 1,044 | 1,797,000 |
| 2024/10/24 | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 |
| 2024/10/23 | 1,108 | 1,122 | 1,058 | 1,068 | 2,741,800 |
| 2024/10/22 | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 |
| 2024/10/21 | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 |
| 2024/10/18 | 1,053 | 1,058 | 1,020 | 1,029 | 3,865,200 |
| 2024/10/17 | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 |
| 2024/10/16 | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 |
| 2024/10/15 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 |
| 2024/10/11 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 |
| 2024/10/10 | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 |
| 2024/10/09 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 |
| 2024/10/08 | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 |
| 2024/10/07 | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 |
| 2024/10/04 | 1,249 | 1,308 | 1,214 | 1,214 | 7,493,300 |
| 2024/10/03 | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 |
| 2024/10/02 | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 |
| 2024/10/01 | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 |
| 2024/09/30 | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 |
| 2024/09/27 | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 |
| 2024/09/26 | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 |
| 2024/09/25 | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 |
| 2024/09/24 | 1,500 | 1,504 | 1,417 | 1,426 | 4,850,100 |
| 2024/09/20 | 1,525 | 1,559 | 1,490 | 1,498 | 6,588,900 |
| 2024/09/19 | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 |
| 2024/09/18 | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 |
| 2024/09/17 | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 |
| 2024/09/13 | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 |
| 2024/09/12 | 1,975 | 1,990 | 1,890 | 1,979 | 2,852,400 |
| 2024/09/11 | 1,981 | 2,024 | 1,909 | 1,935 | 2,772,400 |
| 2024/09/10 | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 |
| 2024/09/09 | 1,945 | 2,077 | 1,940 | 1,999 | 3,372,500 |
| 2024/09/06 | 2,050 | 2,148 | 1,990 | 2,006 | 4,876,400 |
| 2024/09/05 | 1,970 | 2,109 | 1,931 | 2,056 | 4,018,900 |
| 2024/09/04 | 2,030 | 2,093 | 1,967 | 1,980 | 4,390,800 |
| 2024/09/03 | 2,133 | 2,235 | 2,093 | 2,110 | 7,645,100 |
| 2024/09/02 | 2,058 | 2,180 | 1,965 | 2,131 | 6,147,600 |
| 2024/08/30 | 2,168 | 2,172 | 2,027 | 2,042 | 5,185,800 |
| 2024/08/29 | 2,021 | 2,195 | 2,021 | 2,128 | 6,564,800 |
| 2024/08/28 | 2,138 | 2,142 | 2,016 | 2,045 | 3,443,700 |
| 2024/08/27 | 2,129 | 2,217 | 2,030 | 2,094 | 6,983,200 |
| 2024/08/26 | 1,900 | 2,097 | 1,872 | 2,090 | 5,742,600 |
| 2024/08/23 | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 |
| 2024/08/22 | 1,979 | 2,137 | 1,951 | 2,000 | 6,506,600 |
| 2024/08/21 | 2,030 | 2,125 | 1,883 | 1,940 | 6,478,400 |
| 2024/08/20 | 1,803 | 2,024 | 1,768 | 1,992 | 5,591,200 |
| 2024/08/19 | 1,752 | 1,776 | 1,692 | 1,763 | 2,232,500 |
| 2024/08/16 | 1,810 | 1,925 | 1,687 | 1,726 | 7,079,300 |