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
2026/05/08 1,962 1,962 1,840 1,863 18,000
2026/05/07 2,018 2,018 1,953 1,962 4,200
2026/05/01 2,040 2,040 1,985 1,990 3,600
2026/04/30 2,099 2,100 2,030 2,090 8,300
2026/04/28 1,918 2,130 1,918 2,099 13,800
2026/04/27 1,998 1,998 1,908 1,940 2,800
2026/04/24 1,999 2,094 1,999 2,029 8,800
2026/04/23 2,080 2,080 1,997 1,997 3,200
2026/04/22 2,100 2,130 2,050 2,080 7,600
2026/04/21 2,010 2,050 2,000 2,050 2,400
2026/04/20 1,934 2,000 1,930 1,999 6,900
2026/04/17 1,933 1,933 1,901 1,921 3,800
2026/04/16 1,950 1,950 1,933 1,935 700
2026/04/15 1,922 1,949 1,916 1,949 1,400
2026/04/14 1,970 1,970 1,945 1,950 3,600
2026/04/13 1,917 1,990 1,917 1,990 11,600
2026/04/10 1,936 1,948 1,911 1,916 3,100
2026/04/09 1,899 1,950 1,899 1,947 10,800
2026/04/08 1,918 1,918 1,885 1,897 6,800
2026/04/07 1,897 1,960 1,858 1,920 47,100
2026/04/06 1,878 1,890 1,838 1,857 2,900
2026/04/03 1,833 1,850 1,778 1,849 4,400
2026/03/27 1,769 1,769 1,760 1,760 300
2026/03/26 1,782 1,785 1,761 1,761 2,800
2026/03/25 1,760 1,777 1,736 1,770 10,800
2026/03/24 1,721 1,760 1,721 1,760 400
2026/03/23 1,725 1,740 1,723 1,740 600
2026/03/19 1,730 1,770 1,730 1,765 1,400
2026/03/18 1,773 1,780 1,732 1,765 1,400
2026/03/17 1,721 1,771 1,720 1,751 3,700
2026/03/16 1,728 1,750 1,723 1,750 600
2026/03/13 1,724 1,780 1,724 1,750 1,400
2026/03/12 1,738 1,738 1,738 1,738 500
2026/03/11 1,759 1,763 1,723 1,763 3,800
2026/03/10 1,750 1,776 1,725 1,754 2,900
2026/03/09 1,730 1,751 1,720 1,751 2,500
2026/03/06 1,744 1,744 1,744 1,744 400
2026/03/05 1,785 1,785 1,749 1,784 2,300
2026/03/04 1,805 1,805 1,684 1,745 3,000
2026/03/03 1,712 1,850 1,710 1,850 4,900
2026/03/02 1,749 1,789 1,735 1,735 2,900
2026/02/27 1,783 1,810 1,783 1,789 800
2026/02/26 1,775 1,810 1,736 1,810 3,900
2026/02/25 1,750 1,751 1,750 1,751 200
2026/02/24 1,740 1,742 1,740 1,742 1,300
2026/02/20 1,710 1,740 1,710 1,740 900
2026/02/19 1,720 1,746 1,720 1,746 700
2026/02/18 1,730 1,760 1,727 1,760 2,500
2026/02/17 1,732 1,750 1,732 1,750 1,900
2026/02/16 1,777 1,777 1,735 1,740 1,200
2026/02/13 1,771 1,797 1,734 1,778 5,700
2026/02/12 1,763 1,800 1,763 1,773 3,400
2026/02/10 1,718 1,790 1,680 1,790 4,200
2026/02/09 1,798 1,798 1,726 1,756 700
2026/02/06 1,752 1,794 1,750 1,794 1,300
2026/02/05 1,740 1,791 1,710 1,752 1,200
2026/02/04 1,757 1,818 1,757 1,780 900
2026/02/03 1,790 1,885 1,790 1,796 5,700
2026/02/02 1,690 1,800 1,690 1,790 7,500
2026/01/30 1,650 1,699 1,626 1,699 2,200
2026/01/29 1,644 1,659 1,630 1,659 800
2026/01/28 1,630 1,630 1,630 1,630 500
2026/01/27 1,627 1,668 1,591 1,630 1,700
2026/01/26 1,612 1,667 1,587 1,667 3,600
2026/01/23 1,658 1,658 1,630 1,635 500
2026/01/22 1,651 1,696 1,643 1,657 3,400
2026/01/21 1,672 1,698 1,659 1,660 2,200
2026/01/20 1,679 1,711 1,672 1,672 2,600
2026/01/19 1,651 1,677 1,582 1,671 21,300
2026/01/16 1,736 1,740 1,592 1,600 24,400
2026/01/15 1,692 1,736 1,692 1,736 6,600
2026/01/14 1,652 1,680 1,652 1,680 3,300
2026/01/13 1,674 1,674 1,635 1,668 2,100
2026/01/09 1,680 1,680 1,640 1,641 4,800
2026/01/08 1,589 1,650 1,579 1,650 5,700
2026/01/07 1,554 1,629 1,512 1,629 6,600
2026/01/06 1,630 1,630 1,570 1,570 3,000
2026/01/05 1,551 1,636 1,551 1,630 4,700

このページの先頭へ