ティムコ(7501)の株価時系列情報
ティムコ(7501)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 961 | 961 | 950 | 951 | 1,400 |
| 2025/08/04 | 961 | 964 | 960 | 964 | 1,400 |
| 2025/08/01 | 949 | 964 | 949 | 962 | 1,300 |
| 2025/07/31 | 952 | 952 | 952 | 952 | 200 |
| 2025/07/30 | 946 | 952 | 946 | 949 | 1,600 |
| 2025/07/29 | 943 | 950 | 932 | 947 | 6,700 |
| 2025/07/28 | 934 | 939 | 932 | 939 | 2,400 |
| 2025/07/25 | 933 | 945 | 933 | 944 | 7,800 |
| 2025/07/24 | 935 | 936 | 933 | 933 | 1,400 |
| 2025/07/23 | 935 | 938 | 931 | 931 | 2,600 |
| 2025/07/22 | 929 | 930 | 929 | 929 | 1,500 |
| 2025/07/18 | 932 | 933 | 929 | 929 | 3,100 |
| 2025/07/17 | 933 | 934 | 932 | 932 | 600 |
| 2025/07/16 | 931 | 931 | 931 | 931 | 1,100 |
| 2025/07/15 | 939 | 939 | 924 | 930 | 600 |
| 2025/07/14 | 932 | 939 | 917 | 939 | 800 |
| 2025/07/11 | 939 | 947 | 935 | 947 | 10,700 |
| 2025/07/10 | 935 | 940 | 929 | 939 | 4,400 |
| 2025/07/09 | 930 | 930 | 903 | 929 | 3,500 |
| 2025/07/08 | 929 | 929 | 923 | 925 | 1,600 |
| 2025/07/07 | 943 | 943 | 930 | 930 | 2,100 |
| 2025/07/04 | 945 | 946 | 932 | 932 | 3,100 |
| 2025/07/03 | 935 | 943 | 930 | 930 | 2,500 |
| 2025/07/02 | 938 | 942 | 935 | 935 | 3,600 |
| 2025/07/01 | 935 | 936 | 935 | 936 | 200 |
| 2025/06/30 | 934 | 938 | 934 | 938 | 900 |
| 2025/06/27 | 937 | 937 | 933 | 933 | 1,600 |
| 2025/06/26 | 932 | 932 | 925 | 932 | 700 |
| 2025/06/25 | 935 | 935 | 925 | 925 | 600 |
| 2025/06/24 | 915 | 920 | 915 | 920 | 1,000 |
| 2025/06/23 | 903 | 911 | 903 | 911 | 900 |
| 2025/06/20 | 905 | 911 | 905 | 911 | 400 |
| 2025/06/19 | 905 | 910 | 905 | 910 | 600 |
| 2025/06/18 | 912 | 913 | 901 | 906 | 2,600 |
| 2025/06/17 | 902 | 910 | 897 | 897 | 5,700 |
| 2025/06/13 | 939 | 939 | 932 | 932 | 700 |
| 2025/06/12 | 944 | 946 | 940 | 940 | 700 |
| 2025/06/11 | 930 | 949 | 919 | 949 | 5,900 |
| 2025/06/10 | 920 | 929 | 905 | 913 | 1,600 |
| 2025/06/09 | 886 | 928 | 886 | 928 | 2,600 |
| 2025/06/06 | 870 | 885 | 870 | 872 | 1,700 |
| 2025/06/05 | 880 | 881 | 874 | 881 | 2,700 |
| 2025/06/04 | 859 | 865 | 855 | 865 | 1,000 |
| 2025/06/03 | 859 | 863 | 859 | 863 | 900 |
| 2025/05/30 | 852 | 852 | 851 | 851 | 400 |
| 2025/05/29 | 853 | 862 | 853 | 862 | 600 |
| 2025/05/28 | 853 | 870 | 852 | 852 | 2,600 |
| 2025/05/27 | 855 | 855 | 855 | 855 | 500 |
| 2025/05/26 | 850 | 850 | 850 | 850 | 700 |
| 2025/05/23 | 854 | 854 | 850 | 850 | 200 |
| 2025/05/22 | 845 | 854 | 845 | 854 | 500 |
| 2025/05/20 | 841 | 854 | 839 | 854 | 1,600 |
| 2025/05/19 | 849 | 849 | 845 | 845 | 400 |
| 2025/05/16 | 855 | 856 | 849 | 849 | 800 |
| 2025/05/15 | 850 | 870 | 847 | 870 | 3,100 |
| 2025/05/14 | 850 | 851 | 850 | 851 | 400 |
| 2025/05/13 | 850 | 855 | 850 | 850 | 1,600 |
| 2025/05/12 | 850 | 852 | 850 | 850 | 2,600 |
| 2025/05/09 | 850 | 850 | 846 | 850 | 600 |
| 2025/05/08 | 829 | 850 | 829 | 850 | 3,100 |
| 2025/05/07 | 835 | 841 | 822 | 841 | 2,700 |
| 2025/05/02 | 830 | 835 | 825 | 835 | 1,400 |
| 2025/05/01 | 827 | 830 | 827 | 827 | 1,700 |
| 2025/04/30 | 823 | 827 | 823 | 827 | 800 |
| 2025/04/28 | 820 | 834 | 819 | 834 | 2,000 |
| 2025/04/25 | 826 | 829 | 820 | 820 | 1,500 |
| 2025/04/24 | 820 | 821 | 820 | 821 | 200 |
| 2025/04/23 | 820 | 829 | 820 | 825 | 2,000 |
| 2025/04/22 | 819 | 827 | 819 | 820 | 2,400 |
| 2025/04/21 | 813 | 821 | 813 | 821 | 400 |
| 2025/04/18 | 817 | 833 | 811 | 816 | 3,600 |
| 2025/04/17 | 816 | 820 | 816 | 816 | 1,100 |
| 2025/04/16 | 822 | 832 | 816 | 816 | 4,000 |
| 2025/04/15 | 825 | 839 | 825 | 826 | 13,100 |
| 2025/04/14 | 820 | 833 | 815 | 829 | 4,200 |
| 2025/04/11 | 812 | 849 | 801 | 835 | 9,000 |
| 2025/04/10 | 886 | 886 | 794 | 812 | 14,300 |
| 2025/04/09 | 765 | 825 | 763 | 825 | 33,100 |
| 2025/04/08 | 733 | 765 | 733 | 765 | 10,200 |
| 2025/04/07 | 721 | 740 | 720 | 735 | 13,300 |
| 2025/04/04 | 743 | 754 | 729 | 730 | 10,000 |
| 2025/04/03 | 742 | 750 | 738 | 750 | 13,800 |
| 2025/04/02 | 739 | 745 | 735 | 735 | 8,800 |
| 2025/04/01 | 740 | 742 | 740 | 740 | 2,800 |
| 2025/03/31 | 741 | 743 | 740 | 740 | 7,300 |
| 2025/03/28 | 739 | 743 | 738 | 740 | 19,400 |
| 2025/03/27 | 739 | 741 | 733 | 738 | 100,800 |
| 2025/03/26 | 784 | 784 | 770 | 770 | 13,400 |
| 2025/03/25 | 818 | 818 | 793 | 805 | 1,600 |
| 2025/03/24 | 815 | 815 | 802 | 814 | 1,400 |
| 2025/03/21 | 808 | 808 | 797 | 799 | 4,900 |
| 2025/03/19 | 845 | 845 | 782 | 819 | 11,400 |
| 2025/03/18 | 874 | 874 | 857 | 857 | 500 |
| 2025/03/17 | 870 | 870 | 870 | 870 | 100 |
| 2025/03/14 | 867 | 871 | 867 | 871 | 2,800 |
| 2025/03/13 | 862 | 862 | 860 | 860 | 700 |
| 2025/03/12 | 865 | 865 | 860 | 864 | 1,500 |
| 2025/03/11 | 846 | 860 | 846 | 858 | 1,600 |
| 2025/03/10 | 854 | 863 | 849 | 849 | 500 |
| 2025/03/07 | 850 | 855 | 849 | 855 | 400 |
| 2025/03/06 | 856 | 856 | 850 | 850 | 200 |
| 2025/03/05 | 843 | 864 | 843 | 856 | 1,600 |
| 2025/03/04 | 848 | 856 | 845 | 856 | 1,000 |
| 2025/03/03 | 855 | 855 | 848 | 849 | 1,000 |
| 2025/02/28 | 873 | 873 | 858 | 869 | 1,900 |
| 2025/02/27 | 864 | 865 | 860 | 865 | 1,200 |
| 2025/02/26 | 836 | 860 | 836 | 860 | 3,700 |
| 2025/02/25 | 833 | 855 | 832 | 845 | 2,400 |
| 2025/02/21 | 840 | 840 | 833 | 833 | 1,200 |
| 2025/02/20 | 835 | 835 | 835 | 835 | 300 |
| 2025/02/19 | 837 | 837 | 830 | 830 | 600 |
| 2025/02/18 | 836 | 837 | 829 | 829 | 1,800 |
| 2025/02/17 | 845 | 850 | 840 | 840 | 1,200 |
| 2025/02/14 | 875 | 875 | 832 | 842 | 3,800 |
| 2025/02/12 | 812 | 828 | 811 | 821 | 2,400 |
| 2025/02/10 | 820 | 820 | 820 | 820 | 2,000 |
| 2025/02/07 | 811 | 811 | 810 | 810 | 200 |
| 2025/02/06 | 824 | 824 | 810 | 811 | 1,500 |
| 2025/02/05 | 818 | 823 | 814 | 823 | 1,400 |
| 2025/02/04 | 814 | 820 | 809 | 820 | 1,200 |
| 2025/02/03 | 810 | 810 | 809 | 810 | 500 |
| 2025/01/31 | 810 | 810 | 810 | 810 | 400 |
| 2025/01/30 | 810 | 810 | 810 | 810 | 100 |
| 2025/01/29 | 809 | 809 | 809 | 809 | 200 |
| 2025/01/28 | 817 | 817 | 808 | 809 | 400 |
| 2025/01/27 | 815 | 820 | 807 | 811 | 1,700 |
| 2025/01/24 | 805 | 815 | 803 | 815 | 2,000 |
| 2025/01/23 | 803 | 810 | 801 | 810 | 2,200 |
| 2025/01/22 | 804 | 810 | 801 | 810 | 2,400 |
| 2025/01/21 | 825 | 825 | 814 | 814 | 1,000 |
| 2025/01/20 | 802 | 816 | 801 | 816 | 7,700 |
| 2025/01/17 | 850 | 854 | 801 | 803 | 14,600 |
| 2025/01/16 | 819 | 850 | 813 | 850 | 5,300 |
| 2025/01/15 | 815 | 839 | 815 | 831 | 4,000 |
| 2025/01/14 | 800 | 810 | 792 | 810 | 15,000 |
| 2025/01/10 | 800 | 800 | 788 | 800 | 5,500 |
| 2025/01/09 | 796 | 803 | 796 | 800 | 3,100 |
| 2025/01/08 | 787 | 794 | 787 | 790 | 1,400 |
| 2025/01/07 | 792 | 792 | 787 | 787 | 2,400 |
| 2025/01/06 | 792 | 792 | 785 | 792 | 1,200 |
| 2024/12/30 | 792 | 792 | 782 | 792 | 1,800 |
| 2024/12/27 | 778 | 792 | 778 | 792 | 1,400 |
| 2024/12/26 | 781 | 781 | 776 | 777 | 1,500 |
| 2024/12/25 | 777 | 792 | 776 | 792 | 5,400 |
| 2024/12/24 | 769 | 780 | 767 | 779 | 4,100 |
| 2024/12/23 | 778 | 778 | 775 | 775 | 700 |
| 2024/12/20 | 778 | 785 | 778 | 778 | 5,400 |
| 2024/12/19 | 769 | 779 | 767 | 777 | 3,700 |
| 2024/12/18 | 779 | 782 | 773 | 780 | 4,800 |
| 2024/12/17 | 767 | 770 | 766 | 770 | 8,000 |
| 2024/12/16 | 761 | 769 | 761 | 769 | 1,800 |
| 2024/12/13 | 761 | 762 | 761 | 762 | 500 |
| 2024/12/12 | 753 | 761 | 750 | 761 | 1,900 |
| 2024/12/11 | 757 | 760 | 757 | 760 | 1,000 |
| 2024/12/10 | 750 | 758 | 750 | 756 | 1,500 |
| 2024/12/09 | 752 | 756 | 747 | 756 | 1,600 |
| 2024/12/06 | 756 | 756 | 743 | 743 | 1,300 |
| 2024/12/05 | 744 | 756 | 744 | 756 | 2,000 |
| 2024/12/04 | 750 | 750 | 739 | 746 | 7,100 |
| 2024/12/03 | 750 | 750 | 740 | 748 | 2,000 |
| 2024/12/02 | 743 | 749 | 743 | 749 | 1,000 |
| 2024/11/29 | 757 | 757 | 743 | 743 | 1,900 |
| 2024/11/28 | 737 | 760 | 727 | 760 | 10,000 |
| 2024/11/27 | 775 | 785 | 774 | 779 | 7,600 |
| 2024/11/26 | 768 | 775 | 760 | 774 | 4,500 |
| 2024/11/25 | 771 | 774 | 763 | 769 | 2,900 |
| 2024/11/22 | 754 | 763 | 754 | 760 | 800 |
| 2024/11/21 | 751 | 756 | 751 | 753 | 2,200 |
| 2024/11/20 | 753 | 757 | 751 | 751 | 1,700 |
| 2024/11/19 | 750 | 764 | 750 | 753 | 7,600 |
| 2024/11/18 | 750 | 757 | 750 | 750 | 2,100 |
| 2024/11/15 | 755 | 759 | 750 | 750 | 700 |
| 2024/11/14 | 755 | 755 | 755 | 755 | 300 |
| 2024/11/13 | 746 | 755 | 745 | 755 | 2,400 |
| 2024/11/12 | 748 | 748 | 745 | 746 | 800 |
| 2024/11/11 | 747 | 749 | 747 | 749 | 900 |
| 2024/11/08 | 754 | 754 | 747 | 749 | 500 |
| 2024/11/07 | 740 | 755 | 740 | 755 | 1,600 |
| 2024/11/06 | 745 | 749 | 742 | 742 | 1,900 |
| 2024/11/05 | 739 | 750 | 736 | 748 | 3,600 |
| 2024/11/01 | 736 | 744 | 736 | 739 | 2,200 |
| 2024/10/31 | 739 | 747 | 739 | 741 | 800 |
| 2024/10/30 | 739 | 741 | 739 | 739 | 600 |
| 2024/10/29 | 744 | 762 | 735 | 740 | 7,200 |
| 2024/10/28 | 739 | 745 | 739 | 745 | 1,000 |
| 2024/10/25 | 733 | 744 | 733 | 739 | 2,300 |
| 2024/10/24 | 735 | 748 | 732 | 733 | 38,400 |
| 2024/10/23 | 761 | 761 | 741 | 750 | 17,400 |
| 2024/10/22 | 760 | 760 | 748 | 758 | 7,700 |
| 2024/10/21 | 768 | 768 | 758 | 764 | 1,900 |
| 2024/10/18 | 768 | 770 | 768 | 770 | 200 |
| 2024/10/17 | 770 | 770 | 770 | 770 | 200 |
| 2024/10/16 | 770 | 772 | 770 | 772 | 200 |
| 2024/10/15 | 765 | 770 | 763 | 770 | 2,100 |
| 2024/10/11 | 760 | 770 | 759 | 765 | 2,300 |
| 2024/10/10 | 766 | 766 | 762 | 762 | 800 |
| 2024/10/09 | 765 | 775 | 759 | 775 | 3,800 |
| 2024/10/08 | 774 | 774 | 764 | 764 | 2,800 |
| 2024/10/07 | 777 | 789 | 771 | 789 | 3,600 |
| 2024/10/04 | 769 | 775 | 765 | 775 | 1,600 |