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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 200 | 210 | 198 | 209 | 685,500 |
| 2024/08/15 | 196 | 197 | 193 | 196 | 196,200 |
| 2024/08/14 | 193 | 197 | 189 | 195 | 512,300 |
| 2024/08/13 | 181 | 190 | 181 | 189 | 228,600 |
| 2024/08/09 | 186 | 186 | 175 | 180 | 428,600 |
| 2024/08/08 | 185 | 196 | 185 | 186 | 369,700 |
| 2024/08/07 | 167 | 194 | 164 | 185 | 892,500 |
| 2024/08/06 | 161 | 174 | 153 | 172 | 980,400 |
| 2024/08/05 | 188 | 190 | 137 | 151 | 2,052,500 |
| 2024/08/02 | 208 | 213 | 204 | 205 | 553,600 |
| 2024/08/01 | 224 | 224 | 212 | 215 | 404,800 |
| 2024/07/31 | 223 | 226 | 219 | 225 | 229,800 |
| 2024/07/30 | 230 | 231 | 224 | 225 | 167,600 |
| 2024/07/29 | 231 | 233 | 224 | 228 | 223,500 |
| 2024/07/26 | 221 | 233 | 221 | 231 | 238,800 |
| 2024/07/25 | 225 | 227 | 222 | 224 | 273,100 |
| 2024/07/24 | 229 | 233 | 225 | 226 | 721,200 |
| 2024/07/23 | 231 | 236 | 228 | 229 | 308,500 |
| 2024/07/22 | 241 | 241 | 229 | 230 | 706,500 |
| 2024/07/19 | 255 | 255 | 244 | 245 | 658,300 |
| 2024/07/18 | 254 | 261 | 251 | 253 | 996,700 |
| 2024/07/17 | 246 | 260 | 244 | 252 | 997,500 |
| 2024/07/16 | 243 | 254 | 243 | 246 | 510,400 |
| 2024/07/12 | 249 | 251 | 242 | 243 | 792,300 |
| 2024/07/11 | 239 | 260 | 239 | 254 | 1,779,200 |
| 2024/07/10 | 237 | 239 | 230 | 238 | 411,000 |
| 2024/07/09 | 234 | 241 | 232 | 238 | 520,100 |
| 2024/07/08 | 228 | 238 | 226 | 233 | 1,172,300 |
| 2024/07/05 | 240 | 242 | 224 | 226 | 2,071,400 |
| 2024/07/04 | 284 | 293 | 244 | 244 | 9,284,600 |
| 2024/07/03 | 246 | 248 | 234 | 237 | 491,100 |
| 2024/07/02 | 250 | 257 | 245 | 245 | 316,300 |
| 2024/07/01 | 257 | 258 | 248 | 249 | 433,800 |
| 2024/06/28 | 257 | 261 | 244 | 253 | 649,300 |
| 2024/06/27 | 239 | 257 | 237 | 254 | 715,800 |
| 2024/06/26 | 235 | 240 | 231 | 239 | 224,800 |
| 2024/06/25 | 240 | 250 | 235 | 235 | 712,000 |
| 2024/06/24 | 234 | 238 | 229 | 237 | 407,900 |
| 2024/06/21 | 220 | 236 | 220 | 234 | 540,700 |
| 2024/06/20 | 219 | 231 | 215 | 223 | 830,900 |
| 2024/06/19 | 219 | 222 | 210 | 213 | 304,400 |
| 2024/06/18 | 213 | 226 | 209 | 220 | 452,500 |
| 2024/06/17 | 216 | 216 | 208 | 212 | 303,400 |
| 2024/06/14 | 216 | 222 | 211 | 219 | 237,900 |
| 2024/06/13 | 218 | 228 | 218 | 221 | 205,900 |
| 2024/06/12 | 229 | 230 | 217 | 217 | 495,600 |
| 2024/06/11 | 213 | 224 | 208 | 222 | 719,600 |
| 2024/06/10 | 204 | 212 | 204 | 211 | 289,100 |
| 2024/06/07 | 208 | 209 | 200 | 203 | 302,800 |
| 2024/06/06 | 214 | 219 | 208 | 208 | 292,300 |
| 2024/06/05 | 220 | 221 | 215 | 215 | 244,400 |
| 2024/06/04 | 208 | 222 | 207 | 219 | 284,200 |
| 2024/06/03 | 214 | 215 | 206 | 210 | 339,500 |
| 2024/05/31 | 226 | 231 | 196 | 210 | 1,539,100 |
| 2024/05/30 | 217 | 235 | 216 | 228 | 242,900 |
| 2024/05/29 | 233 | 233 | 220 | 220 | 134,900 |
| 2024/05/28 | 232 | 236 | 228 | 231 | 96,900 |
| 2024/05/27 | 231 | 232 | 223 | 231 | 157,300 |
| 2024/05/24 | 227 | 228 | 221 | 228 | 212,900 |
| 2024/05/23 | 235 | 235 | 228 | 230 | 103,300 |
| 2024/05/22 | 240 | 240 | 233 | 234 | 106,300 |
| 2024/05/21 | 239 | 240 | 237 | 239 | 85,700 |
| 2024/05/20 | 240 | 246 | 239 | 240 | 77,400 |
| 2024/05/17 | 239 | 243 | 237 | 239 | 131,200 |
| 2024/05/16 | 242 | 242 | 236 | 240 | 126,100 |
| 2024/05/15 | 246 | 246 | 238 | 242 | 114,000 |
| 2024/05/14 | 238 | 255 | 235 | 243 | 227,900 |
| 2024/05/13 | 245 | 245 | 239 | 239 | 130,100 |
| 2024/05/10 | 253 | 254 | 245 | 245 | 170,500 |
| 2024/05/09 | 256 | 259 | 248 | 252 | 199,100 |
| 2024/05/08 | 256 | 261 | 254 | 259 | 379,300 |
| 2024/05/07 | 259 | 260 | 251 | 254 | 197,300 |
| 2024/05/02 | 258 | 265 | 252 | 256 | 260,100 |
| 2024/05/01 | 246 | 262 | 243 | 259 | 256,300 |
| 2024/04/30 | 240 | 246 | 236 | 246 | 110,800 |
| 2024/04/26 | 238 | 241 | 232 | 236 | 133,900 |
| 2024/04/25 | 242 | 245 | 237 | 237 | 194,400 |
| 2024/04/24 | 236 | 246 | 236 | 246 | 172,800 |
| 2024/04/23 | 240 | 248 | 234 | 236 | 440,800 |
| 2024/04/22 | 233 | 234 | 229 | 232 | 280,000 |
| 2024/04/19 | 249 | 250 | 223 | 233 | 780,900 |
| 2024/04/18 | 250 | 258 | 247 | 253 | 237,200 |
| 2024/04/17 | 257 | 260 | 249 | 249 | 236,700 |
| 2024/04/16 | 260 | 261 | 256 | 260 | 204,200 |
| 2024/04/15 | 243 | 262 | 243 | 256 | 500,600 |
| 2024/04/12 | 259 | 259 | 248 | 248 | 296,000 |
| 2024/04/11 | 255 | 255 | 247 | 255 | 299,200 |
| 2024/04/10 | 258 | 262 | 251 | 254 | 286,600 |
| 2024/04/09 | 260 | 266 | 258 | 258 | 206,300 |
| 2024/04/08 | 269 | 269 | 259 | 259 | 155,300 |
| 2024/04/05 | 263 | 267 | 257 | 267 | 171,700 |
| 2024/04/04 | 263 | 269 | 256 | 266 | 280,000 |
| 2024/04/03 | 259 | 263 | 254 | 255 | 352,900 |
| 2024/04/02 | 273 | 273 | 260 | 265 | 473,800 |
| 2024/04/01 | 278 | 280 | 271 | 272 | 311,600 |
| 2024/03/29 | 277 | 282 | 276 | 281 | 157,700 |
| 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 |