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 |
---|---|---|---|---|---|
2021/12/30 | 817 | 819 | 808 | 819 | 700 |
2021/12/29 | 796 | 814 | 786 | 812 | 6,400 |
2021/12/28 | 791 | 811 | 791 | 796 | 1,800 |
2021/12/27 | 780 | 803 | 780 | 791 | 2,500 |
2021/12/24 | 799 | 807 | 787 | 787 | 3,100 |
2021/12/23 | 800 | 801 | 793 | 801 | 2,900 |
2021/12/22 | 796 | 802 | 796 | 801 | 500 |
2021/12/21 | 798 | 801 | 798 | 800 | 1,400 |
2021/12/20 | 800 | 807 | 791 | 796 | 7,300 |
2021/12/17 | 790 | 805 | 790 | 800 | 3,200 |
2021/12/16 | 788 | 790 | 780 | 786 | 4,200 |
2021/12/15 | 780 | 798 | 780 | 790 | 3,300 |
2021/12/14 | 779 | 788 | 779 | 781 | 4,000 |
2021/12/13 | 784 | 784 | 771 | 779 | 1,400 |
2021/12/10 | 793 | 929 | 768 | 773 | 42,000 |
2021/12/09 | 770 | 780 | 769 | 780 | 4,300 |
2021/12/08 | 751 | 763 | 739 | 763 | 2,100 |
2021/12/07 | 737 | 751 | 731 | 751 | 1,800 |
2021/12/06 | 738 | 739 | 738 | 739 | 1,200 |
2021/12/03 | 709 | 742 | 709 | 723 | 4,000 |
2021/12/02 | 709 | 724 | 690 | 724 | 7,000 |
2021/12/01 | 722 | 722 | 689 | 691 | 10,900 |
2021/11/30 | 731 | 739 | 692 | 700 | 18,100 |
2021/11/29 | 730 | 745 | 724 | 731 | 3,800 |
2021/11/26 | 749 | 755 | 725 | 755 | 5,700 |
2021/11/25 | 743 | 743 | 725 | 735 | 2,000 |
2021/11/24 | 741 | 742 | 740 | 740 | 2,400 |
2021/11/22 | 730 | 758 | 728 | 751 | 2,500 |
2021/11/19 | 760 | 760 | 751 | 760 | 1,800 |
2021/11/18 | 752 | 759 | 748 | 752 | 1,900 |
2021/11/17 | 756 | 756 | 750 | 752 | 2,300 |
2021/11/16 | 728 | 759 | 728 | 756 | 4,600 |
2021/11/15 | 730 | 730 | 728 | 730 | 1,800 |
2021/11/12 | 720 | 733 | 719 | 729 | 2,100 |
2021/11/11 | 729 | 735 | 720 | 720 | 1,700 |
2021/11/10 | 728 | 728 | 725 | 728 | 3,400 |
2021/11/09 | 735 | 747 | 725 | 728 | 4,500 |
2021/11/08 | 751 | 751 | 732 | 748 | 4,400 |
2021/11/05 | 772 | 772 | 750 | 750 | 6,200 |
2021/11/04 | 785 | 785 | 768 | 772 | 6,100 |
2021/11/02 | 784 | 784 | 770 | 777 | 1,200 |
2021/11/01 | 785 | 790 | 768 | 775 | 5,900 |
2021/10/29 | 800 | 800 | 791 | 792 | 1,000 |
2021/10/28 | 803 | 803 | 770 | 798 | 8,100 |
2021/10/27 | 800 | 810 | 799 | 808 | 6,600 |
2021/10/26 | 800 | 809 | 799 | 803 | 4,000 |
2021/10/25 | 805 | 805 | 801 | 804 | 1,300 |
2021/10/22 | 805 | 816 | 800 | 804 | 3,700 |
2021/10/21 | 806 | 820 | 800 | 805 | 2,500 |
2021/10/20 | 806 | 810 | 800 | 805 | 5,400 |
2021/10/19 | 816 | 820 | 791 | 791 | 13,300 |
2021/10/18 | 848 | 848 | 803 | 828 | 5,700 |
2021/10/15 | 847 | 848 | 835 | 845 | 3,200 |
2021/10/14 | 885 | 885 | 840 | 847 | 14,300 |
2021/10/13 | 918 | 952 | 915 | 941 | 6,100 |
2021/10/12 | 915 | 920 | 900 | 911 | 4,700 |
2021/10/11 | 934 | 938 | 919 | 919 | 2,700 |
2021/10/08 | 909 | 944 | 909 | 933 | 2,400 |
2021/10/07 | 925 | 938 | 916 | 938 | 2,200 |
2021/10/06 | 908 | 927 | 908 | 925 | 3,500 |
2021/10/05 | 914 | 927 | 860 | 907 | 10,500 |
2021/10/04 | 950 | 951 | 929 | 929 | 3,300 |
2021/10/01 | 939 | 950 | 906 | 937 | 13,600 |
2021/09/30 | 990 | 990 | 952 | 952 | 9,500 |
2021/09/29 | 936 | 991 | 906 | 981 | 18,300 |
2021/09/28 | 885 | 970 | 879 | 951 | 23,100 |
2021/09/27 | 900 | 918 | 892 | 901 | 7,200 |
2021/09/24 | 884 | 899 | 864 | 899 | 9,500 |
2021/09/22 | 885 | 885 | 850 | 854 | 7,100 |
2021/09/21 | 886 | 908 | 875 | 888 | 25,000 |
2021/09/17 | 860 | 871 | 860 | 871 | 3,000 |
2021/09/16 | 819 | 869 | 818 | 860 | 6,000 |
2021/09/15 | 811 | 820 | 791 | 820 | 9,400 |
2021/09/14 | 843 | 860 | 810 | 811 | 45,100 |
2021/09/13 | 787 | 930 | 785 | 903 | 193,600 |
2021/09/10 | 781 | 790 | 780 | 780 | 2,400 |
2021/09/09 | 780 | 781 | 780 | 781 | 300 |
2021/09/08 | 776 | 787 | 776 | 780 | 1,600 |
2021/09/07 | 781 | 790 | 771 | 781 | 17,100 |
2021/09/06 | 800 | 802 | 773 | 773 | 7,600 |
2021/09/03 | 790 | 790 | 778 | 778 | 1,400 |
2021/09/02 | 789 | 790 | 774 | 783 | 6,000 |
2021/09/01 | 780 | 790 | 774 | 774 | 2,700 |
2021/08/31 | 790 | 790 | 772 | 775 | 6,400 |
2021/08/30 | 764 | 819 | 764 | 780 | 17,900 |
2021/08/27 | 760 | 770 | 760 | 764 | 3,600 |
2021/08/26 | 744 | 780 | 740 | 771 | 17,000 |
2021/08/25 | 743 | 743 | 737 | 737 | 300 |
2021/08/24 | 739 | 739 | 737 | 737 | 1,100 |
2021/08/23 | 750 | 750 | 738 | 738 | 1,100 |
2021/08/20 | 752 | 752 | 740 | 745 | 800 |
2021/08/19 | 757 | 758 | 738 | 738 | 3,500 |
2021/08/18 | 722 | 747 | 722 | 747 | 6,500 |
2021/08/17 | 725 | 731 | 722 | 722 | 1,700 |
2021/08/16 | 718 | 725 | 715 | 725 | 5,700 |
2021/08/13 | 723 | 723 | 716 | 717 | 2,400 |
2021/08/12 | 724 | 724 | 720 | 720 | 300 |
2021/08/11 | 720 | 725 | 720 | 725 | 500 |
2021/08/10 | 723 | 739 | 714 | 715 | 9,400 |
2021/08/06 | 716 | 723 | 715 | 723 | 1,300 |
2021/08/05 | 718 | 718 | 717 | 718 | 1,000 |
2021/08/04 | 718 | 718 | 716 | 716 | 600 |
2021/08/03 | 726 | 727 | 718 | 718 | 500 |
2021/08/02 | 726 | 726 | 721 | 721 | 1,100 |
2021/07/30 | 722 | 730 | 722 | 726 | 1,300 |
2021/07/29 | 726 | 726 | 722 | 723 | 300 |
2021/07/28 | 734 | 734 | 722 | 726 | 500 |
2021/07/27 | 719 | 737 | 719 | 735 | 700 |
2021/07/26 | 742 | 742 | 721 | 731 | 1,300 |
2021/07/21 | 719 | 719 | 716 | 716 | 1,000 |
2021/07/20 | 724 | 729 | 716 | 718 | 700 |
2021/07/19 | 724 | 735 | 718 | 718 | 2,300 |
2021/07/16 | 718 | 723 | 718 | 722 | 1,300 |
2021/07/15 | 719 | 720 | 713 | 715 | 3,200 |
2021/07/14 | 727 | 729 | 713 | 720 | 10,700 |
2021/07/13 | 753 | 756 | 735 | 737 | 13,200 |
2021/07/12 | 729 | 743 | 727 | 727 | 3,700 |
2021/07/09 | 718 | 727 | 718 | 727 | 300 |
2021/07/08 | 721 | 728 | 718 | 718 | 1,400 |
2021/07/07 | 723 | 730 | 722 | 728 | 2,100 |
2021/07/06 | 730 | 733 | 723 | 723 | 800 |
2021/07/05 | 745 | 745 | 730 | 730 | 1,400 |
2021/07/02 | 758 | 758 | 746 | 746 | 400 |
2021/07/01 | 745 | 750 | 745 | 745 | 1,600 |
2021/06/30 | 740 | 740 | 736 | 736 | 600 |
2021/06/29 | 735 | 735 | 735 | 735 | 100 |
2021/06/28 | 740 | 740 | 730 | 730 | 1,200 |
2021/06/25 | 730 | 730 | 730 | 730 | 200 |
2021/06/24 | 728 | 731 | 728 | 731 | 300 |
2021/06/23 | 725 | 735 | 724 | 728 | 800 |
2021/06/22 | 735 | 735 | 720 | 720 | 2,500 |
2021/06/21 | 743 | 743 | 721 | 724 | 5,100 |
2021/06/18 | 732 | 733 | 725 | 731 | 2,400 |
2021/06/17 | 732 | 735 | 732 | 735 | 600 |
2021/06/16 | 737 | 737 | 731 | 731 | 600 |
2021/06/15 | 748 | 748 | 742 | 742 | 700 |
2021/06/14 | 739 | 739 | 739 | 739 | 300 |
2021/06/11 | 729 | 729 | 729 | 729 | 100 |
2021/06/09 | 737 | 737 | 727 | 727 | 300 |
2021/06/08 | 728 | 747 | 728 | 731 | 2,800 |
2021/06/07 | 745 | 753 | 724 | 724 | 4,100 |
2021/06/04 | 742 | 742 | 735 | 739 | 1,700 |
2021/06/03 | 726 | 733 | 724 | 727 | 4,900 |
2021/06/02 | 728 | 731 | 727 | 727 | 300 |
2021/06/01 | 734 | 738 | 725 | 725 | 1,000 |
2021/05/31 | 721 | 724 | 721 | 724 | 400 |
2021/05/28 | 728 | 728 | 718 | 718 | 1,200 |
2021/05/27 | 719 | 724 | 719 | 722 | 700 |
2021/05/26 | 719 | 719 | 719 | 719 | 300 |
2021/05/25 | 717 | 717 | 717 | 717 | 100 |
2021/05/24 | 726 | 726 | 712 | 712 | 2,000 |
2021/05/21 | 727 | 730 | 726 | 726 | 1,300 |
2021/05/20 | 727 | 727 | 727 | 727 | 200 |
2021/05/19 | 727 | 740 | 726 | 726 | 1,300 |
2021/05/17 | 735 | 735 | 735 | 735 | 200 |
2021/05/14 | 728 | 739 | 728 | 733 | 700 |
2021/05/13 | 739 | 748 | 728 | 737 | 1,500 |
2021/05/12 | 740 | 740 | 739 | 739 | 300 |
2021/05/11 | 733 | 744 | 730 | 743 | 1,200 |
2021/05/10 | 747 | 747 | 734 | 734 | 1,800 |
2021/05/07 | 757 | 757 | 739 | 739 | 800 |
2021/05/06 | 748 | 765 | 748 | 748 | 2,100 |
2021/04/30 | 752 | 752 | 746 | 748 | 600 |
2021/04/28 | 753 | 753 | 750 | 750 | 700 |
2021/04/27 | 738 | 752 | 738 | 745 | 400 |
2021/04/26 | 764 | 769 | 738 | 738 | 5,400 |
2021/04/23 | 740 | 751 | 740 | 749 | 2,800 |
2021/04/22 | 770 | 773 | 723 | 739 | 4,100 |
2021/04/21 | 754 | 754 | 745 | 745 | 1,800 |
2021/04/20 | 773 | 773 | 750 | 769 | 2,200 |
2021/04/19 | 784 | 784 | 769 | 769 | 1,200 |
2021/04/16 | 774 | 794 | 771 | 784 | 1,700 |
2021/04/15 | 785 | 785 | 776 | 776 | 500 |
2021/04/14 | 787 | 792 | 777 | 787 | 1,100 |
2021/04/13 | 782 | 790 | 778 | 778 | 3,100 |
2021/04/12 | 805 | 805 | 785 | 803 | 5,900 |
2021/04/09 | 790 | 790 | 790 | 790 | 100 |
2021/04/08 | 798 | 798 | 785 | 785 | 700 |
2021/04/07 | 786 | 799 | 783 | 798 | 1,300 |
2021/04/06 | 794 | 802 | 786 | 787 | 1,700 |
2021/04/05 | 795 | 835 | 790 | 803 | 6,000 |
2021/04/02 | 810 | 810 | 795 | 795 | 700 |
2021/04/01 | 790 | 809 | 790 | 802 | 4,000 |
2021/03/31 | 765 | 790 | 765 | 790 | 2,500 |
2021/03/30 | 787 | 787 | 763 | 770 | 1,300 |
2021/03/29 | 790 | 790 | 770 | 776 | 1,900 |
2021/03/26 | 765 | 779 | 765 | 779 | 400 |
2021/03/25 | 773 | 780 | 758 | 780 | 400 |
2021/03/24 | 771 | 771 | 760 | 769 | 1,000 |
2021/03/23 | 771 | 771 | 771 | 771 | 100 |
2021/03/22 | 756 | 799 | 756 | 771 | 1,600 |
2021/03/19 | 758 | 767 | 756 | 767 | 1,000 |
2021/03/18 | 766 | 797 | 766 | 770 | 1,900 |
2021/03/16 | 765 | 765 | 754 | 754 | 600 |
2021/03/15 | 755 | 769 | 755 | 755 | 500 |
2021/03/12 | 757 | 757 | 754 | 754 | 3,600 |
2021/03/11 | 763 | 763 | 757 | 757 | 200 |
2021/03/10 | 762 | 777 | 755 | 758 | 900 |
2021/03/09 | 752 | 764 | 751 | 764 | 500 |
2021/03/08 | 751 | 752 | 751 | 752 | 900 |
2021/03/05 | 752 | 753 | 752 | 753 | 200 |
2021/03/04 | 780 | 795 | 764 | 764 | 2,200 |
2021/03/03 | 748 | 780 | 748 | 779 | 3,500 |
2021/03/02 | 753 | 768 | 750 | 750 | 2,600 |
2021/03/01 | 740 | 753 | 740 | 753 | 900 |
2021/02/26 | 750 | 751 | 750 | 751 | 900 |
2021/02/25 | 783 | 783 | 752 | 753 | 3,600 |
2021/02/24 | 783 | 783 | 778 | 783 | 2,800 |
2021/02/22 | 792 | 792 | 783 | 783 | 1,400 |
2021/02/19 | 796 | 796 | 779 | 783 | 1,400 |
2021/02/18 | 798 | 812 | 781 | 781 | 2,800 |
2021/02/17 | 795 | 795 | 783 | 783 | 1,100 |
2021/02/16 | 786 | 803 | 780 | 780 | 6,800 |
2021/02/15 | 777 | 780 | 770 | 780 | 1,400 |
2021/02/12 | 776 | 777 | 776 | 777 | 400 |
2021/02/10 | 777 | 777 | 776 | 776 | 500 |
2021/02/09 | 768 | 775 | 768 | 775 | 900 |
2021/02/08 | 766 | 773 | 766 | 773 | 300 |
2021/02/05 | 768 | 769 | 751 | 763 | 2,400 |
2021/02/04 | 760 | 761 | 760 | 761 | 500 |
2021/02/03 | 775 | 775 | 760 | 760 | 200 |
2021/02/02 | 775 | 775 | 770 | 770 | 500 |
2021/02/01 | 768 | 768 | 760 | 760 | 600 |
2021/01/28 | 773 | 773 | 768 | 768 | 700 |
2021/01/27 | 780 | 781 | 773 | 773 | 1,100 |
2021/01/26 | 761 | 762 | 761 | 762 | 300 |
2021/01/25 | 775 | 775 | 761 | 765 | 1,600 |
2021/01/22 | 779 | 786 | 779 | 782 | 37,900 |
2021/01/21 | 776 | 780 | 776 | 779 | 3,100 |
2021/01/20 | 800 | 800 | 770 | 777 | 16,900 |
2021/01/19 | 813 | 844 | 801 | 844 | 12,100 |
2021/01/18 | 806 | 810 | 785 | 801 | 9,100 |
2021/01/15 | 760 | 810 | 760 | 806 | 11,500 |
2021/01/14 | 760 | 761 | 760 | 761 | 600 |
2021/01/13 | 770 | 775 | 760 | 760 | 500 |
2021/01/12 | 751 | 767 | 751 | 767 | 2,500 |
2021/01/08 | 770 | 775 | 765 | 766 | 4,700 |
2021/01/07 | 759 | 767 | 759 | 766 | 700 |
2021/01/06 | 763 | 763 | 762 | 762 | 1,000 |
2021/01/05 | 750 | 750 | 750 | 750 | 100 |
2021/01/04 | 750 | 761 | 749 | 750 | 3,500 |