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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 1,907 | 1,919 | 1,765 | 1,780 | 4,143,700 |
| 2024/08/14 | 1,767 | 1,976 | 1,723 | 1,903 | 10,201,700 |
| 2024/08/13 | 1,727 | 1,846 | 1,667 | 1,687 | 4,500,200 |
| 2024/08/09 | 1,575 | 1,719 | 1,500 | 1,704 | 2,724,100 |
| 2024/08/08 | 1,519 | 1,595 | 1,485 | 1,550 | 1,422,900 |
| 2024/08/07 | 1,440 | 1,560 | 1,374 | 1,559 | 2,207,000 |
| 2024/08/06 | 1,500 | 1,500 | 1,362 | 1,450 | 2,716,300 |
| 2024/08/05 | 1,401 | 1,484 | 1,179 | 1,235 | 4,019,800 |
| 2024/08/02 | 1,470 | 1,548 | 1,400 | 1,525 | 3,066,200 |
| 2024/08/01 | 1,471 | 1,580 | 1,448 | 1,580 | 4,020,800 |
| 2024/07/31 | 1,392 | 1,465 | 1,367 | 1,450 | 4,180,200 |
| 2024/07/30 | 1,521 | 1,533 | 1,404 | 1,452 | 5,407,500 |
| 2024/07/29 | 1,650 | 1,730 | 1,550 | 1,552 | 8,597,300 |
| 2024/07/26 | 1,850 | 1,855 | 1,635 | 1,650 | 27,533,300 |