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

ティムス(4891)の株価時系列情報

ティムス(4891)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
2026/08/21 111 111 108 110 194,100
2026/08/20 110 112 108 112 334,600
2026/08/19 109 112 104 112 572,400
2026/08/18 106 112 104 109 764,600
2026/08/17 102 107 100 106 773,700
2026/08/14 100 103 100 102 284,300
2026/08/13 101 103 101 102 254,600
2026/08/12 100 102 98 101 196,500
2026/08/10 98 100 98 100 227,700
2026/08/07 97 99 97 98 207,700
2026/08/06 99 100 97 97 88,500
2026/08/05 100 101 98 99 98,200
2026/08/04 97 100 97 99 198,600
2026/08/03 98 99 95 99 162,100
2026/07/31 97 98 95 98 169,800
2026/07/30 92 95 92 95 106,800
2026/07/29 97 98 93 93 360,200
2026/07/28 98 98 95 97 167,700
2026/07/27 97 99 96 97 158,900
2026/07/24 99 99 95 95 433,500
2026/07/23 99 100 98 100 85,200
2026/07/22 100 100 99 99 105,600
2026/07/21 100 102 100 100 217,900
2026/07/17 100 100 95 100 1,072,600
2026/07/16 102 103 99 100 510,200
2026/07/15 101 104 100 103 423,200
2026/07/14 104 104 100 103 559,000
2026/07/13 103 106 103 104 232,400
2026/07/10 102 105 102 104 86,400
2026/07/09 102 104 102 102 74,000
2026/07/08 103 103 101 103 174,400
2026/07/07 107 109 103 104 366,100
2026/07/06 108 110 106 106 125,800
2026/07/03 110 110 107 108 238,900
2026/07/02 110 110 107 109 361,500
2026/07/01 108 110 107 110 127,200
2026/06/30 109 109 105 109 177,100
2026/06/29 103 106 103 106 169,800
2026/06/26 102 104 101 101 174,700
2026/06/25 101 105 99 102 334,100
2026/06/24 100 109 99 101 636,100
2026/06/23 103 103 99 101 606,700
2026/06/22 105 106 99 101 803,300
2026/06/19 116 116 103 105 1,081,200
2026/06/18 119 119 111 114 834,400
2026/06/17 118 122 118 118 301,100
2026/06/16 121 121 117 119 166,300
2026/06/15 119 122 118 120 237,400
2026/06/12 118 119 116 117 160,600
2026/06/11 118 118 115 117 195,700
2026/06/10 118 118 113 118 607,600
2026/06/09 121 121 117 118 418,900
2026/06/08 119 123 119 120 380,700
2026/06/05 121 125 121 124 243,200
2026/06/04 122 123 119 120 365,600
2026/06/03 128 128 122 122 564,100
2026/06/02 127 129 126 127 173,300
2026/06/01 130 131 126 129 419,200
2026/05/29 132 134 129 130 160,600
2026/05/28 131 136 131 133 328,200
2026/05/27 133 135 131 135 191,200
2026/05/26 134 134 130 132 323,100
2026/05/25 137 137 132 135 355,500
2026/05/22 138 139 136 138 180,900
2026/05/21 139 139 136 137 111,000
2026/05/20 142 143 133 137 504,700
2026/05/19 139 144 139 142 106,200
2026/05/18 140 141 136 139 273,500
2026/05/15 144 146 140 140 473,700
2026/05/14 145 147 144 145 89,100
2026/05/13 146 146 144 144 131,300
2026/05/12 150 152 146 146 247,400
2026/05/11 150 150 148 148 215,600
2026/05/08 150 153 149 151 200,700
2026/05/07 149 154 148 151 280,300
2026/05/01 149 151 147 148 217,500
2026/04/30 149 149 145 148 232,200
2026/04/28 150 151 146 150 321,400
2026/04/27 143 154 143 150 767,000
2026/04/24 145 146 142 144 258,800
2026/04/23 147 148 144 144 268,500
2026/04/22 149 149 146 148 164,800
2026/04/21 145 150 145 150 789,600
2026/04/20 143 147 143 145 396,400
2026/04/17 139 144 139 142 177,800
2026/04/16 141 143 139 140 144,800
2026/04/15 141 142 139 140 106,100
2026/04/14 139 142 138 141 124,800
2026/04/13 139 140 138 139 126,000
2026/04/10 139 142 138 140 232,900
2026/04/09 142 142 138 139 236,800
2026/04/08 139 142 139 142 136,500
2026/04/07 140 142 137 138 259,600
2026/04/06 141 141 139 140 69,100
2026/04/03 140 142 137 141 184,500
2026/03/27 136 142 136 140 125,100
2026/03/26 144 144 137 138 278,700
2026/03/25 142 145 142 145 159,600
2026/03/24 141 143 139 142 125,100
2026/03/23 138 140 136 138 423,200
2026/03/19 147 147 142 142 337,700
2026/03/18 146 149 145 149 150,100
2026/03/17 150 151 144 146 296,300
2026/03/16 145 149 144 149 201,200
2026/03/13 146 148 144 147 181,300
2026/03/12 150 151 146 150 581,600
2026/03/11 151 154 149 151 369,800
2026/03/10 150 165 148 156 1,578,700
2026/03/09 138 148 135 148 650,800
2026/03/06 142 146 142 143 178,700
2026/03/05 139 145 139 144 302,600
2026/03/04 144 144 134 135 856,600
2026/03/03 148 150 145 148 698,800
2026/03/02 150 152 147 147 643,000
2026/02/27 150 157 148 155 667,000
2026/02/26 148 151 146 151 510,700
2026/02/25 142 151 141 148 580,200
2026/02/24 142 144 139 144 320,100
2026/02/20 142 149 138 142 1,089,900
2026/02/19 142 142 139 141 109,900
2026/02/18 135 144 134 142 464,700
2026/02/17 138 139 133 133 367,200
2026/02/16 137 139 134 137 457,100
2026/02/13 140 142 138 140 183,100
2026/02/12 143 143 141 143 119,000
2026/02/10 140 143 140 143 136,300
2026/02/09 143 143 139 140 190,900
2026/02/06 146 146 140 142 251,000
2026/02/05 148 150 145 145 313,400
2026/02/04 150 150 148 148 79,500
2026/02/03 149 150 148 150 115,700
2026/02/02 153 153 148 149 258,900
2026/01/30 150 155 149 155 306,100
2026/01/29 149 151 147 151 250,000
2026/01/28 149 150 146 150 173,400
2026/01/27 150 151 148 150 248,700
2026/01/26 150 152 150 150 201,100
2026/01/23 147 155 147 151 305,300
2026/01/22 148 149 146 148 155,100
2026/01/21 150 150 146 147 264,800
2026/01/20 153 153 149 150 368,300
2026/01/19 154 158 154 156 338,100
2026/01/16 153 157 151 157 718,800
2026/01/15 145 157 143 157 823,200
2026/01/14 145 146 143 146 273,600
2026/01/13 144 145 141 145 299,200
2026/01/09 142 143 140 143 180,500
2026/01/08 142 144 140 141 249,100
2026/01/07 138 143 134 143 505,900
2026/01/06 134 137 132 136 329,200
2026/01/05 132 134 129 132 337,200
2025/12/30 129 130 126 129 189,100
2025/12/29 130 130 126 129 372,000
2025/12/26 127 129 124 128 671,800
2025/12/25 127 127 122 125 838,700
2025/12/24 129 130 127 127 323,500
2025/12/23 128 130 127 130 501,400
2025/12/22 131 132 127 129 195,200
2025/12/19 130 132 127 130 227,200
2025/12/18 128 130 127 130 294,100
2025/12/17 133 133 129 129 247,800
2025/12/16 135 135 131 133 277,300
2025/12/15 135 136 134 135 170,500
2025/12/12 136 137 134 135 222,700
2025/12/11 138 139 135 135 204,900
2025/12/10 140 141 138 139 128,400
2025/12/09 136 145 136 140 521,100
2025/12/08 136 138 135 137 86,000
2025/12/05 136 138 134 134 173,300
2025/12/04 134 138 134 136 147,300
2025/12/03 137 138 134 135 250,000
2025/12/02 140 140 137 137 149,200
2025/12/01 145 145 138 138 282,000
2025/11/28 139 145 139 145 314,300
2025/11/27 138 140 138 138 180,000
2025/11/26 135 139 135 137 196,300
2025/11/25 137 137 134 135 271,000
2025/11/21 137 140 136 137 128,500
2025/11/20 140 140 137 139 135,000
2025/11/19 139 140 138 140 221,900
2025/11/18 141 142 138 140 294,700
2025/11/17 144 144 141 141 162,200
2025/11/14 144 147 143 145 234,300
2025/11/13 145 146 144 146 119,100
2025/11/12 141 146 141 145 204,500
2025/11/11 142 145 140 141 247,900
2025/11/10 147 147 142 143 163,900
2025/11/07 144 150 142 144 398,800
2025/11/06 141 145 139 145 280,500
2025/11/05 139 141 137 141 282,000
2025/11/04 141 141 138 139 246,400
2025/10/31 138 142 138 142 295,600
2025/10/30 140 143 136 139 464,400
2025/10/29 140 140 136 137 274,800
2025/10/28 141 143 137 140 445,400
2025/10/27 138 141 137 141 381,200
2025/10/24 149 149 137 138 992,300
2025/10/23 150 150 148 148 149,900
2025/10/22 151 152 150 152 90,700
2025/10/21 150 152 149 150 190,000

このページの先頭へ