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 |
|---|---|---|---|---|---|
| 2025/06/13 | 179 | 183 | 173 | 173 | 915,400 |
| 2025/06/12 | 176 | 180 | 173 | 175 | 766,300 |
| 2025/06/11 | 172 | 177 | 170 | 176 | 1,061,900 |
| 2025/06/10 | 162 | 174 | 162 | 170 | 1,023,400 |
| 2025/06/09 | 163 | 166 | 162 | 163 | 428,800 |
| 2025/06/06 | 164 | 164 | 160 | 161 | 500,700 |
| 2025/06/05 | 166 | 169 | 164 | 164 | 644,800 |
| 2025/06/04 | 169 | 173 | 166 | 166 | 870,500 |
| 2025/06/03 | 168 | 173 | 166 | 168 | 861,600 |
| 2025/06/02 | 166 | 170 | 163 | 164 | 986,300 |
| 2025/05/30 | 155 | 165 | 155 | 164 | 1,320,600 |
| 2025/05/29 | 161 | 162 | 155 | 155 | 591,000 |
| 2025/05/28 | 160 | 162 | 156 | 156 | 588,400 |
| 2025/05/27 | 153 | 158 | 152 | 158 | 712,300 |
| 2025/05/26 | 156 | 156 | 152 | 153 | 665,100 |
| 2025/05/23 | 157 | 157 | 153 | 155 | 962,700 |
| 2025/05/22 | 154 | 162 | 152 | 159 | 1,288,600 |
| 2025/05/21 | 165 | 165 | 158 | 159 | 2,054,700 |
| 2025/05/20 | 156 | 167 | 154 | 165 | 2,522,900 |
| 2025/05/19 | 150 | 164 | 148 | 155 | 3,793,100 |
| 2025/05/16 | 147 | 149 | 143 | 145 | 854,200 |
| 2025/05/15 | 139 | 150 | 135 | 149 | 2,231,300 |
| 2025/05/14 | 135 | 136 | 130 | 136 | 601,400 |
| 2025/05/13 | 133 | 135 | 132 | 134 | 495,600 |
| 2025/05/12 | 134 | 135 | 132 | 132 | 510,400 |
| 2025/05/09 | 133 | 135 | 132 | 133 | 283,300 |
| 2025/05/08 | 131 | 133 | 129 | 132 | 348,300 |
| 2025/05/07 | 135 | 135 | 130 | 131 | 623,400 |
| 2025/05/02 | 133 | 136 | 132 | 135 | 645,200 |
| 2025/05/01 | 133 | 135 | 133 | 135 | 309,200 |
| 2025/04/30 | 133 | 134 | 130 | 133 | 252,600 |
| 2025/04/28 | 135 | 135 | 131 | 131 | 824,700 |
| 2025/04/25 | 133 | 133 | 129 | 133 | 569,500 |
| 2025/04/24 | 137 | 137 | 129 | 131 | 961,300 |
| 2025/04/23 | 139 | 146 | 135 | 135 | 2,118,900 |
| 2025/04/22 | 140 | 142 | 136 | 137 | 875,800 |
| 2025/04/21 | 142 | 143 | 140 | 140 | 376,800 |
| 2025/04/18 | 140 | 143 | 139 | 140 | 638,400 |
| 2025/04/17 | 143 | 146 | 139 | 139 | 769,500 |
| 2025/04/16 | 149 | 149 | 142 | 142 | 765,500 |
| 2025/04/15 | 151 | 153 | 147 | 149 | 888,700 |
| 2025/04/14 | 158 | 168 | 150 | 152 | 3,146,400 |
| 2025/04/11 | 146 | 159 | 145 | 158 | 614,300 |
| 2025/04/10 | 149 | 155 | 146 | 150 | 909,900 |
| 2025/04/09 | 142 | 144 | 134 | 141 | 712,500 |
| 2025/04/08 | 145 | 153 | 139 | 143 | 1,333,900 |
| 2025/04/07 | 126 | 132 | 120 | 120 | 1,406,000 |
| 2025/04/04 | 146 | 150 | 132 | 142 | 1,283,300 |
| 2025/04/03 | 150 | 152 | 146 | 146 | 968,100 |
| 2025/04/02 | 162 | 162 | 154 | 155 | 525,500 |
| 2025/04/01 | 164 | 165 | 159 | 161 | 493,700 |
| 2025/03/31 | 164 | 164 | 160 | 162 | 467,900 |
| 2025/03/28 | 164 | 168 | 164 | 166 | 349,700 |
| 2025/03/27 | 166 | 167 | 162 | 164 | 711,400 |
| 2025/03/26 | 167 | 169 | 165 | 165 | 744,800 |
| 2025/03/25 | 172 | 173 | 166 | 166 | 923,500 |
| 2025/03/24 | 180 | 182 | 171 | 171 | 876,600 |
| 2025/03/21 | 178 | 180 | 172 | 179 | 824,300 |
| 2025/03/19 | 178 | 180 | 176 | 178 | 490,000 |
| 2025/03/18 | 181 | 183 | 177 | 177 | 1,027,900 |
| 2025/03/17 | 173 | 184 | 168 | 177 | 3,337,800 |
| 2025/03/14 | 200 | 206 | 198 | 206 | 669,800 |
| 2025/03/13 | 199 | 203 | 199 | 199 | 646,000 |
| 2025/03/12 | 200 | 205 | 197 | 198 | 563,000 |
| 2025/03/11 | 203 | 204 | 198 | 200 | 516,100 |
| 2025/03/10 | 205 | 209 | 202 | 205 | 373,700 |
| 2025/03/07 | 198 | 206 | 197 | 205 | 551,100 |
| 2025/03/06 | 200 | 204 | 198 | 202 | 383,400 |
| 2025/03/05 | 203 | 204 | 198 | 198 | 432,200 |
| 2025/03/04 | 206 | 208 | 202 | 203 | 544,200 |
| 2025/03/03 | 206 | 211 | 206 | 210 | 472,300 |
| 2025/02/28 | 209 | 210 | 201 | 205 | 881,000 |
| 2025/02/27 | 212 | 220 | 207 | 207 | 1,322,000 |
| 2025/02/26 | 209 | 216 | 204 | 209 | 1,236,900 |
| 2025/02/25 | 215 | 218 | 210 | 210 | 1,891,700 |
| 2025/02/21 | 245 | 246 | 215 | 219 | 5,841,300 |
| 2025/02/20 | 245 | 282 | 232 | 241 | 14,812,300 |
| 2025/02/19 | 254 | 255 | 248 | 249 | 1,559,600 |
| 2025/02/18 | 263 | 270 | 256 | 256 | 3,904,800 |
| 2025/02/17 | 260 | 266 | 256 | 258 | 3,457,400 |
| 2025/02/14 | 253 | 265 | 253 | 262 | 2,961,300 |
| 2025/02/13 | 243 | 261 | 240 | 255 | 2,704,500 |
| 2025/02/12 | 259 | 272 | 248 | 248 | 4,332,200 |
| 2025/02/10 | 266 | 288 | 262 | 269 | 5,949,600 |
| 2025/02/07 | 290 | 314 | 260 | 269 | 14,836,800 |
| 2025/02/06 | 245 | 256 | 241 | 255 | 970,400 |
| 2025/02/05 | 246 | 255 | 238 | 246 | 1,027,200 |
| 2025/02/04 | 255 | 263 | 249 | 249 | 1,085,700 |
| 2025/02/03 | 260 | 262 | 249 | 252 | 1,341,800 |
| 2025/01/31 | 261 | 261 | 251 | 258 | 980,400 |
| 2025/01/30 | 260 | 261 | 253 | 255 | 1,428,400 |
| 2025/01/29 | 246 | 256 | 236 | 254 | 1,462,000 |
| 2025/01/28 | 248 | 259 | 247 | 249 | 1,263,200 |
| 2025/01/27 | 260 | 269 | 243 | 246 | 3,544,800 |
| 2025/01/24 | 265 | 270 | 241 | 255 | 6,715,700 |
| 2025/01/23 | 220 | 240 | 212 | 233 | 4,290,600 |
| 2025/01/22 | 206 | 211 | 206 | 211 | 271,400 |
| 2025/01/21 | 205 | 208 | 204 | 208 | 96,600 |
| 2025/01/20 | 207 | 208 | 204 | 207 | 222,300 |
| 2025/01/17 | 206 | 206 | 198 | 202 | 274,400 |
| 2025/01/16 | 203 | 208 | 203 | 205 | 173,000 |
| 2025/01/15 | 211 | 211 | 203 | 204 | 286,000 |
| 2025/01/14 | 210 | 211 | 207 | 210 | 202,500 |
| 2025/01/10 | 214 | 215 | 211 | 212 | 126,600 |
| 2025/01/09 | 212 | 215 | 207 | 214 | 192,800 |
| 2025/01/08 | 212 | 216 | 212 | 212 | 100,700 |
| 2025/01/07 | 215 | 217 | 213 | 213 | 239,400 |
| 2025/01/06 | 217 | 219 | 211 | 216 | 264,800 |
| 2024/12/30 | 214 | 221 | 212 | 218 | 330,300 |
| 2024/12/27 | 210 | 215 | 208 | 214 | 489,600 |
| 2024/12/26 | 212 | 216 | 207 | 207 | 448,300 |
| 2024/12/25 | 210 | 211 | 204 | 211 | 434,700 |
| 2024/12/24 | 210 | 213 | 204 | 213 | 427,300 |
| 2024/12/23 | 218 | 218 | 207 | 212 | 727,200 |
| 2024/12/20 | 220 | 225 | 218 | 219 | 586,600 |
| 2024/12/19 | 217 | 223 | 215 | 221 | 512,100 |
| 2024/12/18 | 218 | 220 | 216 | 220 | 377,000 |
| 2024/12/17 | 210 | 219 | 208 | 217 | 621,500 |
| 2024/12/16 | 206 | 211 | 202 | 211 | 368,600 |
| 2024/12/13 | 212 | 212 | 205 | 206 | 399,500 |
| 2024/12/12 | 219 | 219 | 210 | 213 | 381,600 |
| 2024/12/11 | 217 | 218 | 211 | 218 | 454,300 |
| 2024/12/10 | 216 | 216 | 209 | 214 | 361,500 |
| 2024/12/09 | 219 | 220 | 214 | 216 | 255,400 |
| 2024/12/06 | 211 | 218 | 210 | 218 | 349,700 |
| 2024/12/05 | 209 | 216 | 208 | 216 | 465,000 |
| 2024/12/04 | 211 | 212 | 206 | 211 | 396,500 |
| 2024/12/03 | 212 | 214 | 209 | 211 | 349,800 |
| 2024/12/02 | 220 | 220 | 208 | 213 | 716,300 |
| 2024/11/29 | 228 | 228 | 221 | 224 | 463,100 |
| 2024/11/28 | 226 | 229 | 222 | 225 | 671,200 |
| 2024/11/27 | 226 | 229 | 219 | 225 | 864,200 |
| 2024/11/26 | 219 | 225 | 216 | 225 | 1,191,700 |
| 2024/11/25 | 209 | 219 | 208 | 219 | 945,500 |
| 2024/11/22 | 203 | 208 | 202 | 205 | 238,300 |
| 2024/11/21 | 210 | 212 | 203 | 205 | 376,400 |
| 2024/11/20 | 207 | 214 | 207 | 210 | 353,700 |
| 2024/11/19 | 214 | 215 | 210 | 212 | 341,400 |
| 2024/11/18 | 210 | 214 | 205 | 214 | 646,300 |
| 2024/11/15 | 209 | 211 | 202 | 211 | 544,000 |
| 2024/11/14 | 208 | 210 | 203 | 209 | 404,200 |
| 2024/11/13 | 213 | 217 | 200 | 207 | 1,487,900 |
| 2024/11/12 | 197 | 217 | 197 | 217 | 1,689,800 |
| 2024/11/11 | 193 | 212 | 183 | 197 | 2,144,900 |
| 2024/11/08 | 199 | 220 | 193 | 195 | 2,873,800 |
| 2024/11/07 | 194 | 202 | 194 | 194 | 322,900 |
| 2024/11/06 | 199 | 202 | 193 | 194 | 332,300 |
| 2024/11/05 | 196 | 205 | 193 | 197 | 701,300 |
| 2024/11/01 | 191 | 200 | 186 | 196 | 715,300 |
| 2024/10/31 | 189 | 205 | 188 | 196 | 2,182,800 |
| 2024/10/30 | 188 | 193 | 184 | 189 | 297,500 |
| 2024/10/29 | 177 | 193 | 177 | 191 | 394,800 |
| 2024/10/28 | 167 | 175 | 167 | 175 | 132,800 |
| 2024/10/25 | 169 | 173 | 166 | 169 | 242,400 |
| 2024/10/24 | 168 | 168 | 163 | 164 | 249,200 |
| 2024/10/23 | 177 | 178 | 168 | 168 | 248,600 |
| 2024/10/22 | 182 | 182 | 175 | 176 | 173,500 |
| 2024/10/21 | 180 | 183 | 178 | 182 | 72,100 |
| 2024/10/18 | 183 | 186 | 180 | 180 | 104,100 |
| 2024/10/17 | 182 | 189 | 181 | 183 | 138,100 |
| 2024/10/16 | 184 | 191 | 184 | 184 | 172,600 |
| 2024/10/15 | 180 | 184 | 176 | 181 | 131,700 |
| 2024/10/11 | 182 | 185 | 181 | 181 | 98,300 |
| 2024/10/10 | 188 | 189 | 183 | 183 | 138,200 |
| 2024/10/09 | 188 | 189 | 186 | 188 | 80,000 |
| 2024/10/08 | 193 | 193 | 184 | 185 | 350,700 |
| 2024/10/07 | 199 | 200 | 193 | 194 | 278,300 |
| 2024/10/04 | 195 | 203 | 195 | 199 | 237,000 |
| 2024/10/03 | 195 | 197 | 193 | 194 | 147,500 |
| 2024/10/02 | 196 | 197 | 193 | 195 | 94,600 |
| 2024/10/01 | 193 | 199 | 191 | 199 | 166,600 |
| 2024/09/30 | 192 | 196 | 190 | 191 | 177,700 |
| 2024/09/27 | 198 | 200 | 196 | 198 | 158,000 |
| 2024/09/26 | 200 | 200 | 197 | 197 | 107,600 |
| 2024/09/25 | 200 | 200 | 197 | 200 | 76,000 |
| 2024/09/24 | 201 | 203 | 198 | 201 | 195,000 |
| 2024/09/20 | 202 | 206 | 201 | 201 | 116,600 |
| 2024/09/19 | 200 | 205 | 200 | 202 | 161,900 |
| 2024/09/18 | 200 | 204 | 197 | 200 | 114,100 |
| 2024/09/17 | 198 | 201 | 194 | 199 | 122,200 |
| 2024/09/13 | 201 | 201 | 197 | 197 | 170,500 |
| 2024/09/12 | 201 | 204 | 199 | 201 | 239,300 |
| 2024/09/11 | 203 | 206 | 197 | 200 | 203,400 |
| 2024/09/10 | 205 | 206 | 201 | 204 | 120,600 |
| 2024/09/09 | 190 | 204 | 190 | 204 | 248,900 |
| 2024/09/06 | 208 | 208 | 199 | 202 | 183,600 |
| 2024/09/05 | 207 | 211 | 203 | 208 | 152,500 |
| 2024/09/04 | 207 | 209 | 204 | 206 | 345,200 |
| 2024/09/03 | 213 | 217 | 211 | 214 | 209,400 |
| 2024/09/02 | 220 | 220 | 213 | 215 | 289,100 |
| 2024/08/30 | 217 | 223 | 215 | 220 | 346,600 |
| 2024/08/29 | 213 | 217 | 209 | 217 | 194,900 |
| 2024/08/28 | 219 | 221 | 212 | 218 | 424,300 |
| 2024/08/27 | 220 | 223 | 214 | 220 | 402,900 |
| 2024/08/26 | 212 | 223 | 211 | 220 | 546,100 |
| 2024/08/23 | 208 | 215 | 206 | 215 | 219,100 |
| 2024/08/22 | 207 | 215 | 207 | 210 | 205,900 |
| 2024/08/21 | 207 | 212 | 206 | 207 | 203,500 |
| 2024/08/20 | 213 | 213 | 208 | 210 | 303,400 |
| 2024/08/19 | 210 | 215 | 206 | 209 | 442,000 |