7501 (株)ティムコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 769 | 769 | 769 | 769 | 200 | 769 |
| 2024-04-25 | 766 | 772 | 765 | 769 | 500 | 769 |
| 2024-04-24 | 765 | 767 | 765 | 766 | 1,400 | 766 |
| 2024-04-23 | 768 | 768 | 766 | 766 | 500 | 766 |
| 2024-04-22 | 767 | 768 | 767 | 768 | 300 | 768 |
| 2024-04-19 | 766 | 766 | 766 | 766 | 500 | 766 |
| 2024-04-18 | 766 | 768 | 766 | 768 | 600 | 768 |
| 2024-04-17 | 769 | 769 | 766 | 766 | 600 | 766 |
| 2024-04-16 | 769 | 769 | 766 | 766 | 700 | 766 |
| 2024-04-15 | 769 | 770 | 761 | 767 | 1,900 | 767 |
| 2024-04-12 | 778 | 778 | 759 | 769 | 4,300 | 769 |
| 2024-04-11 | 786 | 793 | 778 | 778 | 3,100 | 778 |
| 2024-04-10 | 807 | 816 | 795 | 795 | 4,800 | 795 |
| 2024-04-09 | 814 | 815 | 794 | 814 | 1,500 | 814 |
| 2024-04-08 | 805 | 812 | 805 | 812 | 300 | 812 |
| 2024-04-05 | 798 | 805 | 798 | 805 | 800 | 805 |
| 2024-04-04 | 818 | 819 | 798 | 798 | 1,100 | 798 |
| 2024-04-03 | 804 | 817 | 803 | 817 | 4,600 | 817 |
| 2024-04-02 | 795 | 800 | 795 | 800 | 600 | 800 |
| 2024-04-01 | 800 | 800 | 785 | 794 | 600 | 794 |
| 2024-03-29 | 802 | 802 | 795 | 795 | 400 | 795 |
| 2024-03-28 | 800 | 800 | 799 | 800 | 300 | 800 |
| 2024-03-27 | 803 | 804 | 803 | 804 | 200 | 804 |
| 2024-03-26 | 800 | 803 | 795 | 803 | 1,800 | 803 |
| 2024-03-25 | 804 | 804 | 800 | 800 | 1,300 | 800 |
| 2024-03-22 | 796 | 803 | 796 | 800 | 4,500 | 800 |
| 2024-03-21 | 791 | 800 | 790 | 796 | 4,000 | 796 |
| 2024-03-19 | 787 | 798 | 785 | 791 | 4,700 | 791 |
| 2024-03-18 | 779 | 785 | 779 | 785 | 900 | 785 |
| 2024-03-15 | 784 | 784 | 779 | 779 | 400 | 779 |
| 2024-03-14 | 777 | 779 | 776 | 779 | 600 | 779 |
| 2024-03-13 | 762 | 776 | 762 | 776 | 1,400 | 776 |
| 2024-03-12 | 761 | 769 | 756 | 769 | 600 | 769 |
| 2024-03-11 | 773 | 773 | 761 | 761 | 2,400 | 761 |
| 2024-03-08 | 763 | 790 | 763 | 776 | 1,500 | 776 |
| 2024-03-07 | 762 | 764 | 760 | 760 | 3,200 | 760 |
| 2024-03-06 | 771 | 771 | 763 | 763 | 1,700 | 763 |
| 2024-03-05 | 780 | 781 | 774 | 774 | 1,600 | 774 |
| 2024-03-04 | 790 | 790 | 770 | 784 | 4,700 | 784 |
| 2024-03-01 | 782 | 792 | 782 | 792 | 500 | 792 |
| 2024-02-29 | 780 | 780 | 778 | 780 | 2,100 | 780 |
| 2024-02-28 | 786 | 794 | 778 | 780 | 6,000 | 780 |
| 2024-02-27 | 786 | 790 | 785 | 785 | 2,800 | 785 |
| 2024-02-26 | 828 | 828 | 778 | 786 | 6,000 | 786 |
| 2024-02-22 | 812 | 824 | 807 | 820 | 4,800 | 820 |
| 2024-02-21 | 785 | 833 | 785 | 805 | 17,000 | 805 |
| 2024-02-20 | 783 | 792 | 763 | 788 | 10,200 | 788 |
| 2024-02-19 | 790 | 812 | 782 | 785 | 22,900 | 785 |
| 2024-02-16 | 740 | 748 | 740 | 748 | 1,200 | 748 |
| 2024-02-15 | 755 | 755 | 739 | 740 | 6,400 | 740 |
| 2024-02-14 | 751 | 757 | 750 | 752 | 800 | 752 |
| 2024-02-13 | 758 | 758 | 749 | 751 | 3,700 | 751 |
| 2024-02-09 | 763 | 763 | 758 | 758 | 300 | 758 |
| 2024-02-08 | 756 | 759 | 751 | 757 | 3,400 | 757 |
| 2024-02-07 | 753 | 763 | 750 | 756 | 13,900 | 756 |
| 2024-02-06 | 784 | 784 | 758 | 768 | 7,500 | 768 |
| 2024-02-05 | 786 | 786 | 780 | 781 | 2,100 | 781 |
| 2024-02-02 | 791 | 792 | 786 | 786 | 1,800 | 786 |
| 2024-02-01 | 786 | 787 | 781 | 787 | 600 | 787 |
| 2024-01-31 | 779 | 787 | 779 | 784 | 1,800 | 784 |
| 2024-01-30 | 781 | 781 | 774 | 778 | 4,000 | 778 |
| 2024-01-29 | 777 | 789 | 775 | 780 | 4,500 | 780 |
| 2024-01-26 | 771 | 790 | 758 | 779 | 10,200 | 779 |
| 2024-01-25 | 771 | 781 | 770 | 770 | 3,900 | 770 |
| 2024-01-24 | 795 | 795 | 762 | 777 | 6,700 | 777 |
| 2024-01-23 | 795 | 800 | 765 | 795 | 30,300 | 795 |
| 2024-01-22 | 746 | 788 | 741 | 788 | 77,800 | 788 |
| 2024-01-19 | 809 | 885 | 809 | 817 | 74,800 | 817 |
| 2024-01-18 | 828 | 828 | 800 | 808 | 13,400 | 808 |
| 2024-01-17 | 792 | 819 | 788 | 810 | 20,900 | 810 |
| 2024-01-16 | 777 | 796 | 777 | 794 | 14,200 | 794 |
| 2024-01-15 | 763 | 775 | 761 | 775 | 4,300 | 775 |
| 2024-01-12 | 757 | 766 | 757 | 761 | 2,100 | 761 |
| 2024-01-11 | 755 | 760 | 755 | 757 | 1,600 | 757 |
| 2024-01-10 | 754 | 755 | 750 | 753 | 1,700 | 753 |
| 2024-01-09 | 754 | 754 | 750 | 752 | 1,700 | 752 |
| 2024-01-05 | 756 | 756 | 752 | 754 | 300 | 754 |
| 2024-01-04 | 743 | 752 | 743 | 752 | 700 | 752 |
分割・併合履歴 ： なし
