- 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,930 | 1,939 | 1,867 | 1,880 | 1,655,400 | 1,880 |
| 2025-07-02 | 1,947 | 1,995 | 1,914 | 1,921 | 2,354,200 | 1,921 |
| 2025-07-01 | 2,046 | 2,079 | 1,976 | 1,987 | 2,690,800 | 1,987 |
| 2025-06-30 | 1,949 | 2,060 | 1,923 | 2,060 | 4,868,300 | 2,060 |
| 2025-06-27 | 1,865 | 1,932 | 1,859 | 1,926 | 4,326,700 | 1,926 |
| 2025-06-26 | 1,890 | 1,891 | 1,811 | 1,862 | 2,979,600 | 1,862 |
| 2025-06-25 | 1,865 | 1,895 | 1,823 | 1,858 | 1,963,100 | 1,858 |
| 2025-06-24 | 1,825 | 1,861 | 1,801 | 1,858 | 2,665,300 | 1,858 |
| 2025-06-23 | 1,771 | 1,808 | 1,770 | 1,790 | 1,807,900 | 1,790 |
| 2025-06-20 | 1,811 | 1,883 | 1,788 | 1,795 | 3,918,000 | 1,795 |
| 2025-06-19 | 1,910 | 1,941 | 1,807 | 1,810 | 5,387,500 | 1,810 |
| 2025-06-18 | 1,837 | 1,972 | 1,826 | 1,933 | 8,021,800 | 1,933 |
| 2025-06-17 | 1,770 | 1,792 | 1,730 | 1,768 | 3,064,700 | 1,768 |
| 2025-06-16 | 1,769 | 1,865 | 1,741 | 1,781 | 7,177,700 | 1,781 |
| 2025-06-13 | 1,696 | 1,869 | 1,663 | 1,809 | 14,997,800 | 1,809 |
| 2025-06-12 | 1,748 | 1,762 | 1,685 | 1,687 | 3,339,400 | 1,687 |
| 2025-06-11 | 1,761 | 1,765 | 1,722 | 1,732 | 1,465,800 | 1,732 |
| 2025-06-10 | 1,736 | 1,783 | 1,731 | 1,774 | 1,537,200 | 1,774 |
| 2025-06-09 | 1,755 | 1,761 | 1,708 | 1,736 | 1,250,700 | 1,736 |
| 2025-06-06 | 1,807 | 1,813 | 1,726 | 1,727 | 1,580,900 | 1,727 |
| 2025-06-05 | 1,807 | 1,825 | 1,790 | 1,798 | 1,171,600 | 1,798 |
| 2025-06-04 | 1,797 | 1,816 | 1,765 | 1,807 | 1,147,400 | 1,807 |
| 2025-06-03 | 1,777 | 1,812 | 1,757 | 1,793 | 1,592,500 | 1,793 |
| 2025-06-02 | 1,756 | 1,773 | 1,724 | 1,751 | 769,000 | 1,751 |
| 2025-05-30 | 1,761 | 1,776 | 1,715 | 1,762 | 1,780,400 | 1,762 |
| 2025-05-29 | 1,791 | 1,799 | 1,757 | 1,772 | 935,800 | 1,772 |
| 2025-05-28 | 1,844 | 1,895 | 1,784 | 1,786 | 1,650,700 | 1,786 |
| 2025-05-27 | 1,815 | 1,848 | 1,807 | 1,826 | 717,100 | 1,826 |
| 2025-05-26 | 1,743 | 1,852 | 1,718 | 1,829 | 1,685,400 | 1,829 |
| 2025-05-23 | 1,742 | 1,759 | 1,698 | 1,706 | 904,600 | 1,706 |
| 2025-05-22 | 1,760 | 1,782 | 1,734 | 1,734 | 701,400 | 1,734 |
| 2025-05-21 | 1,809 | 1,817 | 1,762 | 1,776 | 698,500 | 1,776 |
| 2025-05-20 | 1,821 | 1,821 | 1,765 | 1,785 | 949,000 | 1,785 |
| 2025-05-19 | 1,806 | 1,838 | 1,790 | 1,813 | 762,300 | 1,813 |
| 2025-05-16 | 1,870 | 1,873 | 1,822 | 1,830 | 881,800 | 1,830 |
| 2025-05-15 | 1,818 | 1,865 | 1,810 | 1,839 | 1,081,800 | 1,839 |
| 2025-05-14 | 1,800 | 1,845 | 1,790 | 1,844 | 1,188,800 | 1,844 |
| 2025-05-13 | 1,797 | 1,832 | 1,783 | 1,808 | 1,452,900 | 1,808 |
| 2025-05-12 | 1,710 | 1,793 | 1,704 | 1,790 | 1,241,500 | 1,790 |
| 2025-05-09 | 1,718 | 1,739 | 1,710 | 1,720 | 732,000 | 1,720 |
| 2025-05-08 | 1,745 | 1,767 | 1,707 | 1,707 | 1,128,700 | 1,707 |
| 2025-05-07 | 1,748 | 1,753 | 1,712 | 1,746 | 1,212,400 | 1,746 |
| 2025-05-02 | 1,710 | 1,747 | 1,692 | 1,721 | 1,841,100 | 1,721 |
| 2025-05-01 | 1,702 | 1,770 | 1,697 | 1,737 | 2,059,500 | 1,737 |
| 2025-04-30 | 1,686 | 1,748 | 1,678 | 1,716 | 2,590,600 | 1,716 |
| 2025-04-28 | 1,620 | 1,698 | 1,620 | 1,686 | 2,914,300 | 1,686 |
| 2025-04-25 | 1,599 | 1,618 | 1,571 | 1,573 | 1,447,500 | 1,573 |
| 2025-04-24 | 1,595 | 1,624 | 1,565 | 1,601 | 1,762,000 | 1,601 |
| 2025-04-23 | 1,556 | 1,603 | 1,546 | 1,582 | 2,031,200 | 1,582 |
| 2025-04-22 | 1,563 | 1,574 | 1,506 | 1,535 | 2,011,600 | 1,535 |
| 2025-04-21 | 1,602 | 1,617 | 1,575 | 1,592 | 1,456,500 | 1,592 |
| 2025-04-18 | 1,556 | 1,635 | 1,539 | 1,624 | 2,827,600 | 1,624 |
| 2025-04-17 | 1,555 | 1,560 | 1,530 | 1,549 | 1,886,900 | 1,549 |
| 2025-04-16 | 1,650 | 1,655 | 1,547 | 1,555 | 2,840,300 | 1,555 |
| 2025-04-15 | 1,633 | 1,649 | 1,603 | 1,634 | 2,579,400 | 1,634 |
| 2025-04-14 | 1,650 | 1,692 | 1,620 | 1,632 | 3,235,800 | 1,632 |
| 2025-04-11 | 1,509 | 1,670 | 1,509 | 1,660 | 6,186,400 | 1,660 |
| 2025-04-10 | 1,550 | 1,550 | 1,485 | 1,530 | 3,772,900 | 1,530 |
| 2025-04-09 | 1,345 | 1,406 | 1,326 | 1,390 | 2,364,500 | 1,390 |
| 2025-04-08 | 1,300 | 1,387 | 1,277 | 1,375 | 3,194,500 | 1,375 |
| 2025-04-07 | 1,215 | 1,275 | 1,200 | 1,229 | 3,046,900 | 1,229 |
| 2025-04-04 | 1,419 | 1,438 | 1,316 | 1,365 | 3,164,300 | 1,365 |
| 2025-04-03 | 1,395 | 1,515 | 1,393 | 1,449 | 2,495,000 | 1,449 |
| 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