日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/23 1,131 1,280 1,131 1,241 8,600
2025/10/22 1,130 1,130 1,111 1,115 1,000
2025/10/21 1,105 1,123 1,104 1,123 900
2025/10/20 1,086 1,105 1,086 1,105 1,100
2025/10/17 1,105 1,117 1,077 1,086 2,500
2025/10/16 1,135 1,135 1,088 1,090 2,700
2025/10/15 1,085 1,147 1,077 1,125 4,500
2025/10/14 1,050 1,099 1,025 1,079 7,000
2025/10/10 1,072 1,092 1,063 1,063 3,400
2025/10/09 1,120 1,159 1,072 1,083 11,800
2025/10/08 1,051 1,159 1,050 1,150 10,800
2025/10/07 1,057 1,057 1,052 1,052 300
2025/10/06 1,078 1,078 1,055 1,060 1,400
2025/10/03 1,022 1,076 1,021 1,057 3,400
2025/10/02 1,090 1,090 1,023 1,023 2,300
2025/10/01 1,065 1,080 1,061 1,080 500
2025/09/30 1,080 1,080 1,061 1,061 900
2025/09/29 1,095 1,096 1,063 1,088 500
2025/09/26 1,080 1,095 1,055 1,095 4,300
2025/09/25 1,063 1,063 1,058 1,058 500
2025/09/24 1,064 1,083 1,062 1,062 400
2025/09/22 1,078 1,078 1,061 1,070 1,700
2025/09/19 1,100 1,100 1,069 1,069 3,500
2025/09/18 1,080 1,080 1,048 1,070 3,100
2025/09/17 1,033 1,050 1,033 1,050 3,700
2025/09/16 1,056 1,056 1,028 1,033 1,100
2025/09/12 1,059 1,059 1,020 1,056 2,200
2025/09/11 1,060 1,074 1,060 1,060 1,300
2025/09/10 1,070 1,070 1,056 1,056 600
2025/09/09 1,069 1,071 1,068 1,070 1,300
2025/09/08 1,081 1,081 1,070 1,071 800
2025/09/05 1,062 1,065 1,055 1,055 2,800
2025/09/04 1,048 1,056 1,048 1,055 500
2025/09/03 1,060 1,060 1,049 1,050 1,000
2025/09/02 1,050 1,052 1,041 1,052 1,300
2025/09/01 1,049 1,065 1,043 1,049 2,800
2025/08/29 1,022 1,043 1,021 1,043 600
2025/08/28 1,030 1,034 1,030 1,033 800
2025/08/27 1,028 1,034 1,028 1,033 3,800
2025/08/26 1,035 1,038 1,025 1,035 1,100
2025/08/25 1,050 1,050 1,030 1,035 900
2025/08/22 1,022 1,030 1,022 1,030 1,600
2025/08/21 1,019 1,028 971 1,028 3,400
2025/08/20 1,026 1,036 1,021 1,021 1,600
2025/08/19 1,026 1,034 1,026 1,026 1,200
2025/08/18 1,048 1,058 1,026 1,026 2,300
2025/08/15 1,021 1,051 1,021 1,048 1,300
2025/08/14 1,005 1,030 1,005 1,021 2,100
2025/08/13 1,001 1,005 995 1,005 2,300
2025/08/12 998 1,001 993 1,001 1,900
2025/08/08 975 999 975 990 5,200
2025/08/07 957 982 956 982 1,600
2025/08/06 966 967 957 959 6,700
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

このページの先頭へ