- 2025年
- 2024年
215A (株)タイミー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,510 | 1,515 | 1,464 | 1,465 | 1,599,900 | 1,465 |
| 2025-04-01 | 1,529 | 1,534 | 1,483 | 1,500 | 2,908,700 | 1,500 |
| 2025-03-31 | 1,552 | 1,568 | 1,498 | 1,500 | 3,193,600 | 1,500 |
| 2025-03-28 | 1,642 | 1,659 | 1,578 | 1,590 | 2,913,500 | 1,590 |
| 2025-03-27 | 1,687 | 1,702 | 1,641 | 1,662 | 4,478,500 | 1,662 |
| 2025-03-26 | 1,762 | 1,774 | 1,658 | 1,695 | 14,031,400 | 1,695 |
| 2025-03-25 | 1,638 | 1,825 | 1,638 | 1,793 | 27,120,500 | 1,793 |
| 2025-03-24 | 1,572 | 1,605 | 1,516 | 1,525 | 2,869,500 | 1,525 |
| 2025-03-21 | 1,501 | 1,592 | 1,492 | 1,557 | 3,051,700 | 1,557 |
| 2025-03-19 | 1,481 | 1,517 | 1,470 | 1,500 | 3,022,300 | 1,500 |
| 2025-03-18 | 1,502 | 1,526 | 1,476 | 1,480 | 4,027,100 | 1,480 |
| 2025-03-17 | 1,611 | 1,636 | 1,499 | 1,499 | 5,544,500 | 1,499 |
| 2025-03-14 | 1,630 | 1,750 | 1,553 | 1,597 | 18,151,300 | 1,597 |
| 2025-03-13 | 1,560 | 1,600 | 1,537 | 1,591 | 4,221,700 | 1,591 |
| 2025-03-12 | 1,525 | 1,570 | 1,497 | 1,524 | 1,717,300 | 1,524 |
| 2025-03-11 | 1,500 | 1,514 | 1,454 | 1,501 | 1,893,900 | 1,501 |
| 2025-03-10 | 1,510 | 1,548 | 1,495 | 1,534 | 1,304,600 | 1,534 |
| 2025-03-07 | 1,510 | 1,558 | 1,483 | 1,510 | 1,601,800 | 1,510 |
| 2025-03-06 | 1,533 | 1,543 | 1,494 | 1,522 | 1,558,500 | 1,522 |
| 2025-03-05 | 1,540 | 1,547 | 1,499 | 1,532 | 1,499,200 | 1,532 |
| 2025-03-04 | 1,510 | 1,523 | 1,475 | 1,511 | 2,165,000 | 1,511 |
| 2025-03-03 | 1,600 | 1,611 | 1,530 | 1,546 | 2,303,300 | 1,546 |
| 2025-02-28 | 1,628 | 1,631 | 1,561 | 1,576 | 4,337,100 | 1,576 |
| 2025-02-27 | 1,580 | 1,678 | 1,550 | 1,678 | 2,484,000 | 1,678 |
| 2025-02-26 | 1,585 | 1,650 | 1,573 | 1,591 | 2,149,300 | 1,591 |
| 2025-02-25 | 1,620 | 1,650 | 1,591 | 1,605 | 1,949,800 | 1,605 |
| 2025-02-21 | 1,670 | 1,702 | 1,636 | 1,648 | 1,652,900 | 1,648 |
| 2025-02-20 | 1,736 | 1,754 | 1,682 | 1,682 | 1,509,200 | 1,682 |
| 2025-02-19 | 1,750 | 1,758 | 1,708 | 1,743 | 1,136,000 | 1,743 |
| 2025-02-18 | 1,745 | 1,768 | 1,705 | 1,735 | 1,742,900 | 1,735 |
| 2025-02-17 | 1,824 | 1,826 | 1,718 | 1,742 | 2,878,100 | 1,742 |
| 2025-02-14 | 1,848 | 1,853 | 1,785 | 1,822 | 4,212,700 | 1,822 |
| 2025-02-13 | 1,745 | 1,887 | 1,723 | 1,878 | 5,800,100 | 1,878 |
| 2025-02-12 | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 | 1,735 |
| 2025-02-10 | 1,593 | 1,624 | 1,585 | 1,586 | 2,723,500 | 1,586 |
| 2025-02-07 | 1,622 | 1,635 | 1,571 | 1,596 | 3,075,200 | 1,596 |
| 2025-02-06 | 1,547 | 1,618 | 1,536 | 1,617 | 3,112,200 | 1,617 |
| 2025-02-05 | 1,512 | 1,547 | 1,487 | 1,547 | 1,844,100 | 1,547 |
| 2025-02-04 | 1,487 | 1,519 | 1,470 | 1,519 | 1,838,700 | 1,519 |
| 2025-02-03 | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | 1,488 |
| 2025-01-31 | 1,443 | 1,448 | 1,416 | 1,416 | 1,230,800 | 1,416 |
| 2025-01-30 | 1,470 | 1,479 | 1,428 | 1,441 | 2,628,400 | 1,441 |
| 2025-01-29 | 1,460 | 1,483 | 1,440 | 1,478 | 1,541,400 | 1,478 |
| 2025-01-28 | 1,440 | 1,468 | 1,422 | 1,460 | 1,970,900 | 1,460 |
| 2025-01-27 | 1,524 | 1,551 | 1,439 | 1,450 | 3,899,200 | 1,450 |
| 2025-01-24 | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 | 1,501 |
| 2025-01-23 | 1,503 | 1,539 | 1,464 | 1,486 | 1,939,100 | 1,486 |
| 2025-01-22 | 1,526 | 1,540 | 1,495 | 1,504 | 1,923,500 | 1,504 |
| 2025-01-21 | 1,514 | 1,515 | 1,455 | 1,515 | 1,924,500 | 1,515 |
| 2025-01-20 | 1,474 | 1,518 | 1,452 | 1,507 | 2,522,000 | 1,507 |
| 2025-01-17 | 1,430 | 1,457 | 1,410 | 1,455 | 1,419,100 | 1,455 |
| 2025-01-16 | 1,440 | 1,466 | 1,408 | 1,444 | 1,803,700 | 1,444 |
| 2025-01-15 | 1,470 | 1,481 | 1,406 | 1,411 | 1,784,900 | 1,411 |
| 2025-01-14 | 1,420 | 1,467 | 1,385 | 1,451 | 2,771,800 | 1,451 |
| 2025-01-10 | 1,460 | 1,479 | 1,407 | 1,430 | 2,236,800 | 1,430 |
| 2025-01-09 | 1,446 | 1,482 | 1,400 | 1,437 | 3,710,400 | 1,437 |
| 2025-01-08 | 1,478 | 1,510 | 1,417 | 1,420 | 3,117,700 | 1,420 |
| 2025-01-07 | 1,550 | 1,588 | 1,463 | 1,490 | 5,135,400 | 1,490 |
| 2025-01-06 | 1,560 | 1,638 | 1,525 | 1,542 | 5,199,500 | 1,542 |
分割・併合履歴 ： なし