4891 (株)ティムス 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 | 210 | 212 | 203 | 205 | 376,400 | 205 |
| 2024-11-20 | 207 | 214 | 207 | 209 | 329,000 | 209 |
| 2024-11-19 | 214 | 215 | 210 | 212 | 331,500 | 212 |
| 2024-11-18 | 210 | 214 | 205 | 212 | 613,100 | 212 |
| 2024-11-15 | 209 | 211 | 202 | 210 | 520,900 | 210 |
| 2024-11-14 | 208 | 210 | 203 | 208 | 385,800 | 208 |
| 2024-11-13 | 213 | 217 | 200 | 207 | 1,417,000 | 207 |
| 2024-11-12 | 197 | 217 | 197 | 216 | 1,601,700 | 216 |
| 2024-11-11 | 193 | 212 | 183 | 196 | 2,127,500 | 196 |
| 2024-11-08 | 199 | 220 | 193 | 195 | 2,844,300 | 195 |
| 2024-11-07 | 194 | 202 | 194 | 195 | 310,600 | 195 |
| 2024-11-06 | 199 | 202 | 193 | 195 | 319,000 | 195 |
| 2024-11-05 | 196 | 205 | 193 | 197 | 691,400 | 197 |
| 2024-11-01 | 191 | 200 | 186 | 196 | 715,300 | 196 |
| 2024-10-31 | 189 | 205 | 188 | 196 | 2,182,800 | 196 |
| 2024-10-30 | 188 | 193 | 184 | 189 | 297,500 | 189 |
| 2024-10-29 | 177 | 193 | 177 | 191 | 394,800 | 191 |
| 2024-10-28 | 167 | 175 | 167 | 175 | 132,800 | 175 |
| 2024-10-25 | 169 | 173 | 166 | 169 | 242,400 | 169 |
| 2024-10-24 | 168 | 168 | 163 | 164 | 249,200 | 164 |
| 2024-10-23 | 177 | 178 | 168 | 168 | 248,600 | 168 |
| 2024-10-22 | 182 | 182 | 175 | 176 | 173,500 | 176 |
| 2024-10-21 | 180 | 183 | 178 | 182 | 72,100 | 182 |
| 2024-10-18 | 183 | 186 | 180 | 180 | 104,100 | 180 |
| 2024-10-17 | 182 | 189 | 181 | 183 | 138,100 | 183 |
| 2024-10-16 | 184 | 191 | 184 | 184 | 172,600 | 184 |
| 2024-10-15 | 180 | 184 | 176 | 181 | 131,700 | 181 |
| 2024-10-11 | 182 | 185 | 181 | 181 | 98,300 | 181 |
| 2024-10-10 | 188 | 189 | 183 | 183 | 138,200 | 183 |
| 2024-10-09 | 188 | 189 | 186 | 188 | 80,000 | 188 |
| 2024-10-08 | 193 | 193 | 184 | 185 | 350,700 | 185 |
| 2024-10-07 | 199 | 200 | 193 | 194 | 278,300 | 194 |
| 2024-10-04 | 195 | 203 | 195 | 199 | 237,000 | 199 |
| 2024-10-03 | 195 | 197 | 193 | 194 | 147,500 | 194 |
| 2024-10-02 | 196 | 197 | 193 | 195 | 94,600 | 195 |
| 2024-10-01 | 193 | 199 | 191 | 199 | 166,600 | 199 |
| 2024-09-30 | 192 | 196 | 190 | 191 | 177,700 | 191 |
| 2024-09-27 | 198 | 200 | 196 | 198 | 158,000 | 198 |
| 2024-09-26 | 200 | 200 | 197 | 197 | 107,600 | 197 |
| 2024-09-25 | 200 | 200 | 197 | 200 | 76,000 | 200 |
| 2024-09-24 | 201 | 203 | 198 | 201 | 195,000 | 201 |
| 2024-09-20 | 202 | 206 | 201 | 201 | 116,600 | 201 |
| 2024-09-19 | 200 | 205 | 200 | 202 | 161,900 | 202 |
| 2024-09-18 | 200 | 204 | 197 | 200 | 114,100 | 200 |
| 2024-09-17 | 198 | 201 | 194 | 199 | 122,200 | 199 |
| 2024-09-13 | 201 | 201 | 197 | 197 | 170,500 | 197 |
| 2024-09-12 | 201 | 204 | 199 | 201 | 239,300 | 201 |
| 2024-09-11 | 203 | 206 | 197 | 200 | 203,400 | 200 |
| 2024-09-10 | 205 | 206 | 201 | 204 | 120,600 | 204 |
| 2024-09-09 | 190 | 204 | 190 | 204 | 248,900 | 204 |
| 2024-09-06 | 208 | 208 | 199 | 202 | 183,600 | 202 |
| 2024-09-05 | 207 | 211 | 203 | 208 | 152,500 | 208 |
| 2024-09-04 | 207 | 209 | 204 | 206 | 345,200 | 206 |
| 2024-09-03 | 213 | 217 | 211 | 214 | 209,400 | 214 |
| 2024-09-02 | 220 | 220 | 213 | 215 | 289,100 | 215 |
| 2024-08-30 | 217 | 223 | 215 | 220 | 346,600 | 220 |
| 2024-08-29 | 213 | 217 | 209 | 217 | 194,900 | 217 |
| 2024-08-28 | 219 | 221 | 212 | 218 | 424,300 | 218 |
| 2024-08-27 | 220 | 223 | 214 | 220 | 402,900 | 220 |
| 2024-08-26 | 212 | 223 | 211 | 220 | 546,100 | 220 |
| 2024-08-23 | 208 | 215 | 206 | 215 | 219,100 | 215 |
| 2024-08-22 | 207 | 215 | 207 | 210 | 205,900 | 210 |
| 2024-08-21 | 207 | 212 | 206 | 207 | 203,500 | 207 |
| 2024-08-20 | 213 | 213 | 208 | 210 | 303,400 | 210 |
| 2024-08-19 | 210 | 215 | 206 | 209 | 442,000 | 209 |
| 2024-08-16 | 200 | 210 | 198 | 209 | 685,500 | 209 |
| 2024-08-15 | 196 | 197 | 193 | 196 | 196,200 | 196 |
| 2024-08-14 | 193 | 197 | 189 | 195 | 512,300 | 195 |
| 2024-08-13 | 181 | 190 | 181 | 189 | 228,600 | 189 |
| 2024-08-09 | 186 | 186 | 175 | 180 | 428,600 | 180 |
| 2024-08-08 | 185 | 196 | 185 | 186 | 369,700 | 186 |
| 2024-08-07 | 167 | 194 | 164 | 185 | 892,500 | 185 |
| 2024-08-06 | 161 | 174 | 153 | 172 | 980,400 | 172 |
| 2024-08-05 | 188 | 190 | 137 | 151 | 2,052,500 | 151 |
| 2024-08-02 | 208 | 213 | 204 | 205 | 553,600 | 205 |
| 2024-08-01 | 224 | 224 | 212 | 215 | 404,800 | 215 |
| 2024-07-31 | 223 | 226 | 219 | 225 | 229,800 | 225 |
| 2024-07-30 | 230 | 231 | 224 | 225 | 167,600 | 225 |
| 2024-07-29 | 231 | 233 | 224 | 228 | 223,500 | 228 |
| 2024-07-26 | 221 | 233 | 221 | 231 | 238,800 | 231 |
| 2024-07-25 | 225 | 227 | 222 | 224 | 273,100 | 224 |
| 2024-07-24 | 229 | 233 | 225 | 226 | 721,200 | 226 |
| 2024-07-23 | 231 | 236 | 228 | 229 | 308,500 | 229 |
| 2024-07-22 | 241 | 241 | 229 | 230 | 706,500 | 230 |
| 2024-07-19 | 255 | 255 | 244 | 245 | 658,300 | 245 |
| 2024-07-18 | 254 | 261 | 251 | 253 | 996,700 | 253 |
| 2024-07-17 | 246 | 260 | 244 | 252 | 997,500 | 252 |
| 2024-07-16 | 243 | 254 | 243 | 246 | 510,400 | 246 |
| 2024-07-12 | 249 | 251 | 242 | 243 | 792,300 | 243 |
| 2024-07-11 | 239 | 260 | 239 | 254 | 1,779,200 | 254 |
| 2024-07-10 | 237 | 239 | 230 | 238 | 411,000 | 238 |
| 2024-07-09 | 234 | 241 | 232 | 238 | 520,100 | 238 |
| 2024-07-08 | 228 | 238 | 226 | 233 | 1,172,300 | 233 |
| 2024-07-05 | 240 | 242 | 224 | 226 | 2,071,400 | 226 |
| 2024-07-04 | 284 | 293 | 244 | 244 | 9,284,600 | 244 |
| 2024-07-03 | 246 | 248 | 234 | 237 | 491,100 | 237 |
| 2024-07-02 | 250 | 257 | 245 | 245 | 316,300 | 245 |
| 2024-07-01 | 257 | 258 | 248 | 249 | 433,800 | 249 |
| 2024-06-28 | 257 | 261 | 244 | 253 | 649,300 | 253 |
| 2024-06-27 | 239 | 257 | 237 | 254 | 715,800 | 254 |
| 2024-06-26 | 235 | 240 | 231 | 239 | 224,800 | 239 |
| 2024-06-25 | 240 | 250 | 235 | 235 | 712,000 | 235 |
| 2024-06-24 | 234 | 238 | 229 | 237 | 407,900 | 237 |
| 2024-06-21 | 220 | 236 | 220 | 234 | 540,700 | 234 |
| 2024-06-20 | 219 | 231 | 215 | 223 | 830,900 | 223 |
| 2024-06-19 | 219 | 222 | 210 | 213 | 304,400 | 213 |
| 2024-06-18 | 213 | 226 | 209 | 220 | 452,500 | 220 |
| 2024-06-17 | 216 | 216 | 208 | 212 | 303,400 | 212 |
| 2024-06-14 | 216 | 222 | 211 | 219 | 237,900 | 219 |
| 2024-06-13 | 218 | 228 | 218 | 221 | 205,900 | 221 |
| 2024-06-12 | 229 | 230 | 217 | 217 | 495,600 | 217 |
| 2024-06-11 | 213 | 224 | 208 | 222 | 719,600 | 222 |
| 2024-06-10 | 204 | 212 | 204 | 211 | 289,100 | 211 |
| 2024-06-07 | 208 | 209 | 200 | 203 | 302,800 | 203 |
| 2024-06-06 | 214 | 219 | 208 | 208 | 292,300 | 208 |
| 2024-06-05 | 220 | 221 | 215 | 215 | 244,400 | 215 |
| 2024-06-04 | 208 | 222 | 207 | 219 | 284,200 | 219 |
| 2024-06-03 | 214 | 215 | 206 | 210 | 339,500 | 210 |
| 2024-05-31 | 226 | 231 | 196 | 210 | 1,539,100 | 210 |
| 2024-05-30 | 217 | 235 | 216 | 228 | 242,900 | 228 |
| 2024-05-29 | 233 | 233 | 220 | 220 | 134,900 | 220 |
| 2024-05-28 | 232 | 236 | 228 | 231 | 96,900 | 231 |
| 2024-05-27 | 231 | 232 | 223 | 231 | 157,300 | 231 |
| 2024-05-24 | 227 | 228 | 221 | 228 | 212,900 | 228 |
| 2024-05-23 | 235 | 235 | 228 | 230 | 103,300 | 230 |
| 2024-05-22 | 240 | 240 | 233 | 234 | 106,300 | 234 |
| 2024-05-21 | 239 | 240 | 237 | 239 | 85,700 | 239 |
| 2024-05-20 | 240 | 246 | 239 | 240 | 77,400 | 240 |
| 2024-05-17 | 239 | 243 | 237 | 239 | 131,200 | 239 |
| 2024-05-16 | 242 | 242 | 236 | 240 | 126,100 | 240 |
| 2024-05-15 | 246 | 246 | 238 | 242 | 114,000 | 242 |
| 2024-05-14 | 238 | 255 | 235 | 243 | 227,900 | 243 |
| 2024-05-13 | 245 | 245 | 239 | 239 | 130,100 | 239 |
| 2024-05-10 | 253 | 254 | 245 | 245 | 170,500 | 245 |
| 2024-05-09 | 256 | 259 | 248 | 252 | 199,100 | 252 |
| 2024-05-08 | 256 | 261 | 254 | 259 | 379,300 | 259 |
| 2024-05-07 | 259 | 260 | 251 | 254 | 197,300 | 254 |
| 2024-05-02 | 258 | 265 | 252 | 256 | 260,100 | 256 |
| 2024-05-01 | 246 | 262 | 243 | 259 | 256,300 | 259 |
| 2024-04-30 | 240 | 246 | 236 | 246 | 110,800 | 246 |
| 2024-04-26 | 238 | 241 | 232 | 236 | 133,900 | 236 |
| 2024-04-25 | 242 | 245 | 237 | 237 | 194,400 | 237 |
| 2024-04-24 | 236 | 246 | 236 | 246 | 172,800 | 246 |
| 2024-04-23 | 240 | 248 | 234 | 236 | 440,800 | 236 |
| 2024-04-22 | 233 | 234 | 229 | 232 | 280,000 | 232 |
| 2024-04-19 | 249 | 250 | 223 | 233 | 780,900 | 233 |
| 2024-04-18 | 250 | 258 | 247 | 253 | 237,200 | 253 |
| 2024-04-17 | 257 | 260 | 249 | 249 | 236,700 | 249 |
| 2024-04-16 | 260 | 261 | 256 | 260 | 204,200 | 260 |
| 2024-04-15 | 243 | 262 | 243 | 256 | 500,600 | 256 |
| 2024-04-12 | 259 | 259 | 248 | 248 | 296,000 | 248 |
| 2024-04-11 | 255 | 255 | 247 | 255 | 299,200 | 255 |
| 2024-04-10 | 258 | 262 | 251 | 254 | 286,600 | 254 |
| 2024-04-09 | 260 | 266 | 258 | 258 | 206,300 | 258 |
| 2024-04-08 | 269 | 269 | 259 | 259 | 155,300 | 259 |
| 2024-04-05 | 263 | 267 | 257 | 267 | 171,700 | 267 |
| 2024-04-04 | 263 | 269 | 256 | 266 | 280,000 | 266 |
| 2024-04-03 | 259 | 263 | 254 | 255 | 352,900 | 255 |
| 2024-04-02 | 273 | 273 | 260 | 265 | 473,800 | 265 |
| 2024-04-01 | 278 | 280 | 271 | 272 | 311,600 | 272 |
| 2024-03-29 | 277 | 282 | 276 | 281 | 157,700 | 281 |
| 2024-03-28 | 287 | 287 | 275 | 277 | 260,500 | 277 |
| 2024-03-27 | 284 | 287 | 270 | 284 | 425,200 | 284 |
| 2024-03-26 | 293 | 296 | 285 | 285 | 358,200 | 285 |
| 2024-03-25 | 291 | 298 | 290 | 292 | 262,100 | 292 |
| 2024-03-22 | 299 | 300 | 291 | 295 | 406,300 | 295 |
| 2024-03-21 | 296 | 304 | 294 | 300 | 365,600 | 300 |
| 2024-03-19 | 294 | 296 | 288 | 296 | 300,800 | 296 |
| 2024-03-18 | 283 | 298 | 283 | 294 | 547,000 | 294 |
| 2024-03-15 | 280 | 285 | 275 | 277 | 315,600 | 277 |
| 2024-03-14 | 286 | 294 | 274 | 284 | 633,500 | 284 |
| 2024-03-13 | 299 | 300 | 287 | 289 | 470,500 | 289 |
| 2024-03-12 | 292 | 301 | 288 | 300 | 405,100 | 300 |
| 2024-03-11 | 292 | 301 | 290 | 297 | 580,100 | 297 |
| 2024-03-08 | 293 | 309 | 286 | 300 | 1,040,700 | 300 |
| 2024-03-07 | 322 | 325 | 299 | 300 | 1,333,600 | 300 |
| 2024-03-06 | 316 | 323 | 312 | 323 | 659,900 | 323 |
| 2024-03-05 | 312 | 322 | 305 | 317 | 1,119,400 | 317 |
| 2024-03-04 | 315 | 328 | 310 | 319 | 1,178,600 | 319 |
| 2024-03-01 | 349 | 353 | 311 | 314 | 2,743,000 | 314 |
| 2024-02-29 | 324 | 332 | 315 | 325 | 1,257,400 | 325 |
| 2024-02-28 | 338 | 339 | 323 | 326 | 1,643,500 | 326 |
| 2024-02-27 | 309 | 337 | 300 | 337 | 2,814,300 | 337 |
| 2024-02-26 | 297 | 342 | 293 | 320 | 7,023,200 | 320 |
| 2024-02-22 | 283 | 297 | 277 | 293 | 1,737,200 | 293 |
| 2024-02-21 | 293 | 293 | 277 | 279 | 1,158,100 | 279 |
| 2024-02-20 | 284 | 303 | 280 | 298 | 1,421,600 | 298 |
| 2024-02-19 | 270 | 289 | 270 | 279 | 868,300 | 279 |
| 2024-02-16 | 270 | 279 | 264 | 270 | 549,500 | 270 |
| 2024-02-15 | 290 | 290 | 270 | 270 | 634,000 | 270 |
| 2024-02-14 | 280 | 287 | 276 | 285 | 511,800 | 285 |
| 2024-02-13 | 291 | 297 | 283 | 284 | 739,500 | 284 |
| 2024-02-09 | 304 | 307 | 291 | 295 | 1,059,600 | 295 |
| 2024-02-08 | 314 | 317 | 292 | 308 | 2,231,100 | 308 |
| 2024-02-07 | 271 | 310 | 270 | 306 | 2,864,600 | 306 |
| 2024-02-06 | 264 | 280 | 259 | 277 | 944,100 | 277 |
| 2024-02-05 | 269 | 272 | 260 | 264 | 936,500 | 264 |
| 2024-02-02 | 279 | 288 | 267 | 270 | 1,128,900 | 270 |
| 2024-02-01 | 294 | 296 | 276 | 281 | 986,800 | 281 |
| 2024-01-31 | 280 | 296 | 270 | 296 | 1,023,200 | 296 |
| 2024-01-30 | 271 | 281 | 269 | 277 | 544,100 | 277 |
| 2024-01-29 | 288 | 288 | 272 | 272 | 995,200 | 272 |
| 2024-01-26 | 301 | 302 | 283 | 289 | 1,863,900 | 289 |
| 2024-01-25 | 278 | 300 | 275 | 300 | 2,125,600 | 300 |
| 2024-01-24 | 278 | 289 | 266 | 276 | 1,196,800 | 276 |
| 2024-01-23 | 269 | 277 | 258 | 271 | 756,800 | 271 |
| 2024-01-22 | 258 | 273 | 255 | 271 | 856,100 | 271 |
| 2024-01-19 | 286 | 287 | 259 | 263 | 1,611,700 | 263 |
| 2024-01-18 | 273 | 295 | 272 | 288 | 1,557,900 | 288 |
| 2024-01-17 | 328 | 328 | 277 | 281 | 4,078,200 | 281 |
| 2024-01-16 | 350 | 367 | 306 | 313 | 12,370,500 | 313 |
| 2024-01-15 | 306 | 306 | 306 | 306 | 1,786,400 | 306 |
| 2024-01-12 | 226 | 226 | 226 | 226 | 419,400 | 226 |
| 2024-01-11 | 180 | 181 | 171 | 176 | 302,800 | 176 |
| 2024-01-10 | 184 | 185 | 179 | 181 | 139,400 | 181 |
| 2024-01-09 | 182 | 188 | 182 | 184 | 173,900 | 184 |
| 2024-01-05 | 185 | 191 | 182 | 182 | 308,100 | 182 |
| 2024-01-04 | 187 | 193 | 181 | 190 | 280,500 | 190 |
分割・併合履歴 ： なし
