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 |
---|---|---|---|---|---|
2024/03/28 | 287 | 287 | 275 | 277 | 260,500 |
2024/03/27 | 284 | 287 | 270 | 284 | 425,200 |
2024/03/26 | 293 | 296 | 285 | 285 | 358,200 |
2024/03/25 | 291 | 298 | 290 | 292 | 262,100 |
2024/03/22 | 299 | 300 | 291 | 295 | 406,300 |
2024/03/21 | 296 | 304 | 294 | 300 | 365,600 |
2024/03/19 | 294 | 296 | 288 | 296 | 300,800 |
2024/03/18 | 283 | 298 | 283 | 294 | 547,000 |
2024/03/15 | 280 | 285 | 275 | 277 | 315,600 |
2024/03/14 | 286 | 294 | 274 | 284 | 633,500 |
2024/03/13 | 299 | 300 | 287 | 289 | 470,500 |
2024/03/12 | 292 | 301 | 288 | 300 | 405,100 |
2024/03/11 | 292 | 301 | 290 | 297 | 580,100 |
2024/03/08 | 293 | 309 | 286 | 300 | 1,040,700 |
2024/03/07 | 322 | 325 | 299 | 300 | 1,333,600 |
2024/03/06 | 316 | 323 | 312 | 323 | 659,900 |
2024/03/05 | 312 | 322 | 305 | 317 | 1,119,400 |
2024/03/04 | 315 | 328 | 310 | 319 | 1,178,600 |
2024/03/01 | 349 | 353 | 311 | 314 | 2,743,000 |
2024/02/29 | 324 | 332 | 315 | 325 | 1,257,400 |
2024/02/28 | 338 | 339 | 323 | 326 | 1,643,500 |
2024/02/27 | 309 | 337 | 300 | 337 | 2,814,300 |
2024/02/26 | 297 | 342 | 293 | 320 | 7,023,200 |
2024/02/22 | 283 | 297 | 277 | 293 | 1,737,200 |
2024/02/21 | 293 | 293 | 277 | 279 | 1,158,100 |
2024/02/20 | 284 | 303 | 280 | 298 | 1,421,600 |
2024/02/19 | 270 | 289 | 270 | 279 | 868,300 |
2024/02/16 | 270 | 279 | 264 | 270 | 549,500 |
2024/02/15 | 290 | 290 | 270 | 270 | 634,000 |
2024/02/14 | 280 | 287 | 276 | 285 | 511,800 |
2024/02/13 | 291 | 297 | 283 | 284 | 739,500 |
2024/02/09 | 304 | 307 | 291 | 295 | 1,059,600 |
2024/02/08 | 314 | 317 | 292 | 308 | 2,231,100 |
2024/02/07 | 271 | 310 | 270 | 306 | 2,864,600 |
2024/02/06 | 264 | 280 | 259 | 277 | 944,100 |
2024/02/05 | 269 | 272 | 260 | 264 | 936,500 |
2024/02/02 | 279 | 288 | 267 | 270 | 1,128,900 |
2024/02/01 | 294 | 296 | 276 | 281 | 986,800 |
2024/01/31 | 280 | 296 | 270 | 296 | 1,023,200 |
2024/01/30 | 271 | 281 | 269 | 277 | 544,100 |
2024/01/29 | 288 | 288 | 272 | 272 | 995,200 |
2024/01/26 | 301 | 302 | 283 | 289 | 1,863,900 |
2024/01/25 | 278 | 300 | 275 | 300 | 2,125,600 |
2024/01/24 | 278 | 289 | 266 | 276 | 1,196,800 |
2024/01/23 | 269 | 277 | 258 | 271 | 756,800 |
2024/01/22 | 258 | 273 | 255 | 271 | 856,100 |
2024/01/19 | 286 | 287 | 259 | 263 | 1,611,700 |
2024/01/18 | 273 | 295 | 272 | 288 | 1,557,900 |
2024/01/17 | 328 | 328 | 277 | 281 | 4,078,200 |
2024/01/16 | 350 | 367 | 306 | 313 | 12,370,500 |
2024/01/15 | 306 | 306 | 306 | 306 | 1,786,400 |
2024/01/12 | 226 | 226 | 226 | 226 | 419,400 |
2024/01/11 | 180 | 181 | 171 | 176 | 302,800 |
2024/01/10 | 184 | 185 | 179 | 181 | 139,400 |
2024/01/09 | 182 | 188 | 182 | 184 | 173,900 |
2024/01/05 | 185 | 191 | 182 | 182 | 308,100 |
2024/01/04 | 187 | 193 | 181 | 190 | 280,500 |
2023/12/29 | 185 | 195 | 184 | 188 | 594,900 |
2023/12/28 | 180 | 191 | 177 | 188 | 569,900 |
2023/12/27 | 168 | 194 | 166 | 181 | 1,526,600 |
2023/12/26 | 159 | 173 | 159 | 168 | 834,900 |
2023/12/25 | 168 | 171 | 159 | 159 | 882,400 |
2023/12/22 | 171 | 176 | 166 | 169 | 537,700 |
2023/12/21 | 176 | 179 | 168 | 169 | 775,400 |
2023/12/20 | 181 | 187 | 180 | 180 | 548,100 |
2023/12/19 | 185 | 188 | 182 | 184 | 399,700 |
2023/12/18 | 186 | 189 | 182 | 187 | 471,600 |
2023/12/15 | 196 | 203 | 189 | 190 | 470,500 |
2023/12/14 | 205 | 209 | 191 | 191 | 514,300 |
2023/12/13 | 201 | 208 | 198 | 200 | 652,000 |
2023/12/12 | 219 | 223 | 206 | 206 | 411,100 |
2023/12/11 | 217 | 220 | 212 | 220 | 301,800 |
2023/12/08 | 207 | 219 | 205 | 217 | 382,100 |
2023/12/07 | 218 | 219 | 210 | 210 | 443,200 |
2023/12/06 | 224 | 228 | 219 | 221 | 380,800 |
2023/12/05 | 231 | 232 | 222 | 224 | 468,500 |
2023/12/04 | 230 | 235 | 226 | 231 | 252,100 |
2023/12/01 | 236 | 237 | 230 | 232 | 257,600 |
2023/11/30 | 242 | 243 | 235 | 237 | 225,400 |
2023/11/29 | 242 | 245 | 239 | 242 | 264,900 |
2023/11/28 | 245 | 250 | 243 | 244 | 155,200 |
2023/11/27 | 247 | 251 | 245 | 245 | 146,500 |
2023/11/24 | 252 | 258 | 247 | 249 | 252,500 |
2023/11/22 | 260 | 262 | 252 | 252 | 335,500 |
2023/11/21 | 259 | 267 | 259 | 262 | 228,600 |
2023/11/20 | 256 | 265 | 256 | 259 | 199,400 |
2023/11/17 | 250 | 261 | 250 | 261 | 168,600 |
2023/11/16 | 260 | 262 | 253 | 253 | 272,900 |
2023/11/15 | 265 | 269 | 257 | 261 | 375,000 |
2023/11/14 | 260 | 265 | 258 | 262 | 145,700 |
2023/11/13 | 249 | 263 | 248 | 258 | 370,300 |
2023/11/10 | 259 | 263 | 247 | 249 | 430,900 |
2023/11/09 | 261 | 266 | 250 | 262 | 675,100 |
2023/11/08 | 280 | 286 | 273 | 283 | 657,200 |
2023/11/07 | 285 | 289 | 275 | 281 | 548,100 |
2023/11/06 | 276 | 287 | 275 | 284 | 583,300 |
2023/11/02 | 269 | 276 | 268 | 273 | 307,400 |
2023/11/01 | 270 | 279 | 263 | 269 | 578,600 |
2023/10/31 | 260 | 280 | 260 | 275 | 888,800 |
2023/10/30 | 253 | 264 | 241 | 259 | 635,500 |
2023/10/27 | 256 | 261 | 250 | 253 | 572,400 |
2023/10/26 | 240 | 259 | 240 | 256 | 624,200 |
2023/10/25 | 225 | 246 | 225 | 242 | 652,300 |
2023/10/24 | 225 | 229 | 216 | 225 | 496,500 |
2023/10/23 | 232 | 233 | 226 | 227 | 351,200 |
2023/10/20 | 241 | 249 | 230 | 236 | 509,900 |
2023/10/19 | 241 | 247 | 237 | 238 | 170,900 |
2023/10/18 | 238 | 247 | 236 | 245 | 165,900 |
2023/10/17 | 239 | 247 | 237 | 239 | 190,000 |
2023/10/16 | 239 | 244 | 236 | 238 | 312,300 |
2023/10/13 | 252 | 252 | 241 | 247 | 317,200 |
2023/10/12 | 253 | 257 | 247 | 252 | 280,000 |
2023/10/11 | 263 | 269 | 253 | 253 | 336,100 |
2023/10/10 | 263 | 268 | 255 | 263 | 239,100 |
2023/10/06 | 243 | 265 | 239 | 264 | 601,900 |
2023/10/05 | 236 | 247 | 233 | 243 | 290,500 |
2023/10/04 | 243 | 246 | 236 | 237 | 500,000 |
2023/10/03 | 263 | 285 | 244 | 248 | 3,113,400 |
2023/10/02 | 254 | 254 | 240 | 247 | 424,100 |
2023/09/29 | 257 | 269 | 254 | 254 | 477,700 |
2023/09/28 | 255 | 275 | 253 | 259 | 1,263,600 |
2023/09/27 | 246 | 258 | 246 | 257 | 497,000 |
2023/09/26 | 245 | 251 | 245 | 247 | 327,000 |
2023/09/25 | 239 | 246 | 239 | 243 | 135,900 |
2023/09/22 | 228 | 243 | 227 | 243 | 259,200 |
2023/09/21 | 240 | 241 | 232 | 232 | 258,500 |
2023/09/20 | 237 | 248 | 237 | 243 | 325,900 |
2023/09/19 | 235 | 239 | 227 | 237 | 273,800 |
2023/09/15 | 239 | 240 | 234 | 236 | 184,100 |
2023/09/14 | 240 | 245 | 237 | 240 | 161,100 |
2023/09/13 | 236 | 243 | 236 | 242 | 150,400 |
2023/09/12 | 234 | 242 | 234 | 238 | 203,500 |
2023/09/11 | 237 | 241 | 234 | 238 | 165,400 |
2023/09/08 | 240 | 247 | 238 | 240 | 179,400 |
2023/09/07 | 249 | 249 | 240 | 244 | 278,900 |
2023/09/06 | 250 | 252 | 248 | 251 | 112,200 |
2023/09/05 | 250 | 256 | 248 | 251 | 285,000 |
2023/09/04 | 253 | 253 | 247 | 250 | 272,900 |
2023/09/01 | 258 | 260 | 255 | 256 | 227,600 |
2023/08/31 | 261 | 267 | 256 | 262 | 244,500 |
2023/08/30 | 262 | 268 | 261 | 264 | 215,200 |
2023/08/29 | 254 | 264 | 254 | 263 | 236,300 |
2023/08/28 | 261 | 261 | 252 | 256 | 259,000 |
2023/08/25 | 259 | 267 | 255 | 260 | 457,700 |
2023/08/24 | 250 | 260 | 250 | 256 | 275,800 |
2023/08/23 | 243 | 251 | 241 | 251 | 176,300 |
2023/08/22 | 239 | 246 | 237 | 244 | 200,500 |
2023/08/21 | 231 | 247 | 231 | 238 | 386,400 |
2023/08/18 | 231 | 240 | 229 | 235 | 251,900 |
2023/08/17 | 240 | 240 | 228 | 235 | 556,200 |
2023/08/16 | 241 | 248 | 241 | 242 | 176,900 |
2023/08/15 | 248 | 251 | 244 | 246 | 303,800 |
2023/08/14 | 257 | 261 | 249 | 250 | 366,900 |
2023/08/10 | 257 | 263 | 257 | 260 | 140,700 |
2023/08/09 | 260 | 263 | 255 | 260 | 260,600 |
2023/08/08 | 254 | 265 | 252 | 262 | 287,300 |
2023/08/07 | 248 | 258 | 248 | 256 | 222,100 |
2023/08/04 | 253 | 259 | 248 | 255 | 304,900 |
2023/08/03 | 250 | 258 | 246 | 256 | 431,400 |
2023/08/02 | 266 | 267 | 256 | 256 | 494,300 |
2023/08/01 | 272 | 277 | 266 | 266 | 441,300 |
2023/07/31 | 266 | 282 | 266 | 272 | 468,200 |
2023/07/28 | 283 | 283 | 266 | 271 | 1,037,600 |
2023/07/27 | 304 | 308 | 286 | 286 | 1,957,200 |
2023/07/26 | 340 | 348 | 311 | 316 | 3,285,500 |
2023/07/25 | 300 | 328 | 299 | 310 | 1,386,300 |
2023/07/24 | 292 | 320 | 292 | 303 | 995,800 |
2023/07/21 | 300 | 302 | 290 | 294 | 425,800 |
2023/07/20 | 301 | 304 | 295 | 301 | 286,400 |
2023/07/19 | 298 | 305 | 293 | 305 | 276,200 |
2023/07/18 | 301 | 308 | 296 | 298 | 372,700 |
2023/07/14 | 305 | 312 | 293 | 308 | 540,800 |
2023/07/13 | 296 | 310 | 295 | 306 | 355,400 |
2023/07/12 | 312 | 314 | 295 | 299 | 626,700 |
2023/07/11 | 319 | 324 | 311 | 312 | 488,100 |
2023/07/10 | 316 | 326 | 308 | 314 | 454,400 |
2023/07/07 | 315 | 323 | 308 | 318 | 635,700 |
2023/07/06 | 334 | 340 | 324 | 326 | 1,014,400 |
2023/07/05 | 330 | 375 | 326 | 342 | 2,701,800 |
2023/07/04 | 348 | 356 | 335 | 336 | 1,792,000 |
2023/07/03 | 374 | 391 | 346 | 366 | 7,050,200 |
2023/06/30 | 325 | 360 | 323 | 360 | 7,587,000 |
2023/06/29 | 271 | 285 | 268 | 280 | 740,900 |
2023/06/28 | 280 | 281 | 270 | 276 | 382,900 |
2023/06/27 | 286 | 288 | 263 | 277 | 1,667,700 |
2023/06/26 | 306 | 311 | 288 | 294 | 1,161,200 |
2023/06/23 | 325 | 325 | 307 | 310 | 1,047,300 |
2023/06/22 | 336 | 340 | 328 | 329 | 1,114,000 |
2023/06/21 | 331 | 354 | 325 | 348 | 1,599,500 |
2023/06/20 | 345 | 345 | 325 | 337 | 2,644,800 |
2023/06/19 | 370 | 378 | 359 | 360 | 2,290,400 |
2023/06/16 | 374 | 390 | 352 | 365 | 3,874,400 |
2023/06/15 | 352 | 402 | 352 | 374 | 10,029,900 |
2023/06/14 | 400 | 425 | 338 | 346 | 7,012,200 |
2023/06/13 | 405 | 460 | 394 | 415 | 30,250,500 |
2023/06/12 | 334 | 398 | 325 | 398 | 16,838,200 |
2023/06/09 | 333 | 386 | 303 | 318 | 37,034,200 |
2023/06/08 | 245 | 317 | 245 | 317 | 26,532,100 |
2023/06/07 | 218 | 245 | 218 | 237 | 2,269,200 |
2023/06/06 | 209 | 218 | 207 | 217 | 462,500 |