215A (株)タイミー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 | 1,135 |
| 2024-11-20 | 1,061 | 1,142 | 1,050 | 1,138 | 6,291,500 | 1,138 |
| 2024-11-19 | 1,000 | 1,076 | 997 | 1,054 | 4,872,800 | 1,054 |
| 2024-11-18 | 1,000 | 1,055 | 991 | 992 | 4,450,300 | 992 |
| 2024-11-15 | 963 | 986 | 930 | 981 | 4,612,400 | 981 |
| 2024-11-14 | 982 | 994 | 952 | 977 | 2,685,000 | 977 |
| 2024-11-13 | 995 | 1,008 | 969 | 981 | 2,541,300 | 981 |
| 2024-11-12 | 990 | 1,007 | 976 | 989 | 2,764,900 | 989 |
| 2024-11-11 | 1,040 | 1,046 | 995 | 997 | 3,377,900 | 997 |
| 2024-11-08 | 1,093 | 1,109 | 1,043 | 1,043 | 2,265,300 | 1,043 |
| 2024-11-07 | 1,104 | 1,138 | 1,077 | 1,082 | 2,495,000 | 1,082 |
| 2024-11-06 | 1,113 | 1,127 | 1,090 | 1,099 | 2,322,700 | 1,099 |
| 2024-11-05 | 1,180 | 1,191 | 1,113 | 1,114 | 3,147,300 | 1,114 |
| 2024-11-01 | 1,165 | 1,192 | 1,153 | 1,175 | 2,620,000 | 1,175 |
| 2024-10-31 | 1,216 | 1,216 | 1,166 | 1,191 | 4,631,500 | 1,191 |
| 2024-10-30 | 1,238 | 1,247 | 1,173 | 1,218 | 8,726,100 | 1,218 |
| 2024-10-29 | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | 1,243 |
| 2024-10-28 | 1,044 | 1,200 | 1,040 | 1,200 | 7,599,500 | 1,200 |
| 2024-10-25 | 1,041 | 1,049 | 1,004 | 1,044 | 1,797,000 | 1,044 |
| 2024-10-24 | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 | 1,043 |
| 2024-10-23 | 1,108 | 1,122 | 1,058 | 1,068 | 2,741,800 | 1,068 |
| 2024-10-22 | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | 1,126 |
| 2024-10-21 | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 | 1,073 |
| 2024-10-18 | 1,053 | 1,058 | 1,020 | 1,029 | 3,865,200 | 1,029 |
| 2024-10-17 | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 | 1,073 |
| 2024-10-16 | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 | 1,121 |
| 2024-10-15 | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | 1,175 |
| 2024-10-11 | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | 1,235 |
| 2024-10-10 | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | 1,170 |
| 2024-10-09 | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | 1,214 |
| 2024-10-08 | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | 1,144 |
| 2024-10-07 | 1,212 | 1,214 | 1,135 | 1,146 | 9,023,700 | 1,146 |
| 2024-10-04 | 1,249 | 1,308 | 1,214 | 1,214 | 7,493,300 | 1,214 |
| 2024-10-03 | 1,245 | 1,252 | 1,201 | 1,235 | 4,318,200 | 1,235 |
| 2024-10-02 | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | 1,238 |
| 2024-10-01 | 1,326 | 1,359 | 1,295 | 1,311 | 3,789,500 | 1,311 |
| 2024-09-30 | 1,330 | 1,383 | 1,314 | 1,314 | 2,860,300 | 1,314 |
| 2024-09-27 | 1,361 | 1,394 | 1,341 | 1,379 | 3,326,000 | 1,379 |
| 2024-09-26 | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 | 1,356 |
| 2024-09-25 | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | 1,373 |
| 2024-09-24 | 1,500 | 1,504 | 1,417 | 1,426 | 4,850,100 | 1,426 |
| 2024-09-20 | 1,525 | 1,559 | 1,490 | 1,498 | 6,588,900 | 1,498 |
| 2024-09-19 | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 | 1,495 |
| 2024-09-18 | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 | 1,466 |
| 2024-09-17 | 1,601 | 1,603 | 1,381 | 1,490 | 14,714,900 | 1,490 |
| 2024-09-13 | 1,781 | 1,796 | 1,602 | 1,633 | 12,118,800 | 1,633 |
| 2024-09-12 | 1,975 | 1,990 | 1,890 | 1,979 | 2,852,400 | 1,979 |
| 2024-09-11 | 1,981 | 2,024 | 1,909 | 1,935 | 2,772,400 | 1,935 |
| 2024-09-10 | 2,056 | 2,057 | 1,963 | 1,985 | 2,670,700 | 1,985 |
| 2024-09-09 | 1,945 | 2,077 | 1,940 | 1,999 | 3,372,500 | 1,999 |
| 2024-09-06 | 2,050 | 2,148 | 1,990 | 2,006 | 4,876,400 | 2,006 |
| 2024-09-05 | 1,970 | 2,109 | 1,931 | 2,056 | 4,018,900 | 2,056 |
| 2024-09-04 | 2,030 | 2,093 | 1,967 | 1,980 | 4,390,800 | 1,980 |
| 2024-09-03 | 2,133 | 2,235 | 2,093 | 2,110 | 7,645,100 | 2,110 |
| 2024-09-02 | 2,058 | 2,180 | 1,965 | 2,131 | 6,147,600 | 2,131 |
| 2024-08-30 | 2,168 | 2,172 | 2,027 | 2,042 | 5,185,800 | 2,042 |
| 2024-08-29 | 2,021 | 2,195 | 2,021 | 2,128 | 6,564,800 | 2,128 |
| 2024-08-28 | 2,138 | 2,142 | 2,016 | 2,045 | 3,443,700 | 2,045 |
| 2024-08-27 | 2,129 | 2,217 | 2,030 | 2,094 | 6,983,200 | 2,094 |
| 2024-08-26 | 1,900 | 2,097 | 1,872 | 2,090 | 5,742,600 | 2,090 |
| 2024-08-23 | 1,997 | 2,000 | 1,860 | 1,866 | 4,816,200 | 1,866 |
| 2024-08-22 | 1,979 | 2,137 | 1,951 | 2,000 | 6,506,600 | 2,000 |
| 2024-08-21 | 2,030 | 2,125 | 1,883 | 1,940 | 6,478,400 | 1,940 |
| 2024-08-20 | 1,803 | 2,024 | 1,768 | 1,992 | 5,591,200 | 1,992 |
| 2024-08-19 | 1,752 | 1,776 | 1,692 | 1,763 | 2,232,500 | 1,763 |
| 2024-08-16 | 1,810 | 1,925 | 1,687 | 1,726 | 7,079,300 | 1,726 |
| 2024-08-15 | 1,907 | 1,919 | 1,765 | 1,780 | 4,143,700 | 1,780 |
| 2024-08-14 | 1,767 | 1,976 | 1,723 | 1,903 | 10,201,700 | 1,903 |
| 2024-08-13 | 1,727 | 1,846 | 1,667 | 1,687 | 4,500,200 | 1,687 |
| 2024-08-09 | 1,575 | 1,719 | 1,500 | 1,704 | 2,724,100 | 1,704 |
| 2024-08-08 | 1,519 | 1,595 | 1,485 | 1,550 | 1,422,900 | 1,550 |
| 2024-08-07 | 1,440 | 1,560 | 1,374 | 1,559 | 2,207,000 | 1,559 |
| 2024-08-06 | 1,500 | 1,500 | 1,362 | 1,450 | 2,716,300 | 1,450 |
| 2024-08-05 | 1,401 | 1,484 | 1,179 | 1,235 | 4,019,800 | 1,235 |
| 2024-08-02 | 1,470 | 1,548 | 1,400 | 1,525 | 3,066,200 | 1,525 |
| 2024-08-01 | 1,471 | 1,580 | 1,448 | 1,580 | 4,020,800 | 1,580 |
| 2024-07-31 | 1,392 | 1,465 | 1,367 | 1,450 | 4,180,200 | 1,450 |
| 2024-07-30 | 1,521 | 1,533 | 1,404 | 1,452 | 5,407,500 | 1,452 |
| 2024-07-29 | 1,650 | 1,730 | 1,550 | 1,552 | 8,597,300 | 1,552 |
| 2024-07-26 | 1,850 | 1,855 | 1,635 | 1,650 | 27,533,300 | 1,650 |
分割・併合履歴 ： なし
