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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 203 | 216 | 203 | 210 | 405,400 |
2023/06/02 | 210 | 211 | 203 | 205 | 358,800 |
2023/06/01 | 199 | 216 | 196 | 214 | 785,700 |
2023/05/31 | 211 | 211 | 200 | 200 | 802,300 |
2023/05/30 | 210 | 217 | 206 | 213 | 543,800 |
2023/05/29 | 215 | 222 | 212 | 215 | 412,100 |
2023/05/26 | 226 | 227 | 217 | 220 | 685,900 |
2023/05/25 | 238 | 240 | 226 | 227 | 683,100 |
2023/05/24 | 241 | 243 | 234 | 235 | 651,700 |
2023/05/23 | 238 | 249 | 238 | 246 | 903,900 |
2023/05/22 | 260 | 265 | 243 | 246 | 1,217,400 |
2023/05/19 | 282 | 291 | 280 | 286 | 127,200 |
2023/05/18 | 294 | 294 | 280 | 282 | 117,700 |
2023/05/17 | 282 | 291 | 282 | 288 | 99,500 |
2023/05/16 | 288 | 289 | 279 | 282 | 100,000 |
2023/05/15 | 279 | 288 | 273 | 284 | 169,700 |
2023/05/12 | 291 | 291 | 279 | 280 | 165,900 |
2023/05/11 | 299 | 299 | 288 | 290 | 210,500 |
2023/05/10 | 302 | 305 | 297 | 301 | 154,300 |
2023/05/09 | 298 | 306 | 293 | 299 | 272,000 |
2023/05/08 | 285 | 305 | 284 | 297 | 388,600 |
2023/05/02 | 287 | 288 | 278 | 282 | 561,100 |
2023/05/01 | 306 | 318 | 290 | 295 | 1,345,100 |
2023/04/28 | 330 | 354 | 281 | 291 | 4,251,700 |
2023/04/27 | 314 | 314 | 314 | 314 | 46,400 |
2023/04/26 | 394 | 394 | 394 | 394 | 41,300 |
2023/04/25 | 480 | 482 | 471 | 474 | 110,300 |
2023/04/24 | 475 | 485 | 457 | 476 | 243,700 |
2023/04/21 | 491 | 498 | 477 | 481 | 421,000 |
2023/04/20 | 470 | 531 | 470 | 500 | 1,025,500 |
2023/04/19 | 468 | 513 | 465 | 475 | 856,000 |
2023/04/18 | 466 | 467 | 448 | 461 | 232,100 |
2023/04/17 | 457 | 489 | 452 | 471 | 417,700 |
2023/04/14 | 457 | 463 | 451 | 459 | 132,100 |
2023/04/13 | 450 | 456 | 440 | 453 | 217,100 |
2023/04/12 | 450 | 464 | 450 | 456 | 132,000 |
2023/04/11 | 465 | 465 | 449 | 454 | 234,500 |
2023/04/10 | 478 | 491 | 460 | 462 | 250,300 |
2023/04/07 | 515 | 515 | 478 | 480 | 333,200 |
2023/04/06 | 521 | 524 | 509 | 510 | 112,300 |
2023/04/05 | 530 | 535 | 521 | 523 | 121,500 |
2023/04/04 | 526 | 541 | 520 | 538 | 127,700 |
2023/04/03 | 515 | 531 | 515 | 526 | 115,100 |
2023/03/31 | 516 | 518 | 507 | 515 | 79,600 |
2023/03/30 | 508 | 525 | 508 | 518 | 103,200 |
2023/03/29 | 519 | 523 | 507 | 513 | 155,900 |
2023/03/28 | 536 | 550 | 515 | 525 | 208,200 |
2023/03/27 | 548 | 548 | 532 | 537 | 94,900 |
2023/03/24 | 551 | 551 | 538 | 549 | 112,800 |
2023/03/23 | 535 | 547 | 527 | 543 | 120,800 |
2023/03/22 | 543 | 551 | 530 | 538 | 188,400 |
2023/03/20 | 558 | 562 | 533 | 533 | 126,500 |
2023/03/17 | 546 | 563 | 543 | 562 | 140,800 |
2023/03/16 | 539 | 550 | 530 | 544 | 185,600 |
2023/03/15 | 539 | 566 | 539 | 556 | 199,800 |
2023/03/14 | 560 | 562 | 535 | 537 | 415,900 |
2023/03/13 | 561 | 569 | 545 | 560 | 252,700 |
2023/03/10 | 572 | 577 | 555 | 560 | 265,200 |
2023/03/09 | 590 | 592 | 566 | 576 | 515,100 |
2023/03/08 | 600 | 607 | 589 | 590 | 508,700 |
2023/03/07 | 600 | 611 | 593 | 608 | 304,200 |
2023/03/06 | 615 | 619 | 600 | 600 | 251,200 |
2023/03/03 | 628 | 628 | 605 | 612 | 240,200 |
2023/03/02 | 603 | 626 | 603 | 622 | 234,900 |
2023/03/01 | 620 | 629 | 606 | 611 | 217,000 |
2023/02/28 | 607 | 625 | 607 | 620 | 159,800 |
2023/02/27 | 616 | 626 | 603 | 610 | 344,900 |
2023/02/24 | 625 | 636 | 612 | 613 | 368,100 |
2023/02/22 | 650 | 652 | 621 | 634 | 495,600 |
2023/02/21 | 641 | 674 | 640 | 660 | 444,800 |
2023/02/20 | 663 | 665 | 638 | 645 | 542,200 |
2023/02/17 | 697 | 750 | 658 | 673 | 1,634,400 |
2023/02/16 | 703 | 709 | 680 | 700 | 865,900 |
2023/02/15 | 666 | 707 | 663 | 699 | 1,250,800 |
2023/02/14 | 620 | 676 | 615 | 671 | 1,240,200 |
2023/02/13 | 672 | 673 | 613 | 617 | 619,400 |
2023/02/10 | 664 | 671 | 647 | 665 | 398,500 |
2023/02/09 | 630 | 685 | 629 | 673 | 885,100 |
2023/02/08 | 626 | 649 | 608 | 636 | 356,500 |
2023/02/07 | 658 | 658 | 620 | 625 | 396,200 |
2023/02/06 | 631 | 672 | 624 | 660 | 564,400 |
2023/02/03 | 650 | 660 | 631 | 637 | 411,900 |
2023/02/02 | 614 | 662 | 614 | 653 | 844,300 |
2023/02/01 | 590 | 627 | 590 | 624 | 556,100 |
2023/01/31 | 586 | 617 | 562 | 609 | 1,213,800 |
2023/01/30 | 641 | 649 | 593 | 606 | 1,287,100 |
2023/01/27 | 627 | 686 | 619 | 641 | 3,566,200 |
2023/01/26 | 655 | 663 | 608 | 611 | 1,575,500 |
2023/01/25 | 656 | 723 | 598 | 645 | 7,186,500 |
2023/01/24 | 603 | 638 | 581 | 638 | 1,880,500 |
2023/01/23 | 528 | 550 | 519 | 538 | 244,500 |
2023/01/20 | 521 | 538 | 514 | 525 | 221,800 |
2023/01/19 | 531 | 550 | 531 | 534 | 156,000 |
2023/01/18 | 544 | 552 | 520 | 551 | 212,900 |
2023/01/17 | 552 | 565 | 531 | 539 | 249,000 |
2023/01/16 | 606 | 610 | 546 | 552 | 453,700 |
2023/01/13 | 592 | 607 | 588 | 596 | 246,100 |
2023/01/12 | 611 | 612 | 595 | 595 | 160,600 |
2023/01/11 | 615 | 623 | 599 | 607 | 235,400 |
2023/01/10 | 638 | 651 | 612 | 624 | 228,500 |
2023/01/06 | 614 | 633 | 585 | 630 | 355,200 |
2023/01/05 | 623 | 653 | 608 | 620 | 266,500 |
2023/01/04 | 620 | 634 | 602 | 620 | 214,900 |