日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/15 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

このページの先頭へ