4891 (株)ティムス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 142 | 144 | 134 | 141 | 712,500 | 141 |
| 2025-04-08 | 145 | 153 | 139 | 143 | 1,333,900 | 143 |
| 2025-04-07 | 126 | 132 | 120 | 120 | 1,406,000 | 120 |
| 2025-04-04 | 146 | 150 | 132 | 142 | 1,283,300 | 142 |
| 2025-04-03 | 150 | 152 | 146 | 146 | 968,100 | 146 |
| 2025-04-02 | 162 | 162 | 154 | 155 | 525,500 | 155 |
| 2025-04-01 | 164 | 165 | 159 | 161 | 493,700 | 161 |
| 2025-03-31 | 164 | 164 | 160 | 162 | 467,900 | 162 |
| 2025-03-28 | 164 | 168 | 164 | 166 | 349,700 | 166 |
| 2025-03-27 | 166 | 167 | 162 | 164 | 711,400 | 164 |
| 2025-03-26 | 167 | 169 | 165 | 165 | 744,800 | 165 |
| 2025-03-25 | 172 | 173 | 166 | 166 | 923,500 | 166 |
| 2025-03-24 | 180 | 182 | 171 | 171 | 876,600 | 171 |
| 2025-03-21 | 178 | 180 | 172 | 179 | 824,300 | 179 |
| 2025-03-19 | 178 | 180 | 176 | 178 | 490,000 | 178 |
| 2025-03-18 | 181 | 183 | 177 | 177 | 1,027,900 | 177 |
| 2025-03-17 | 173 | 184 | 168 | 177 | 3,337,800 | 177 |
| 2025-03-14 | 200 | 206 | 198 | 206 | 669,800 | 206 |
| 2025-03-13 | 199 | 203 | 199 | 199 | 646,000 | 199 |
| 2025-03-12 | 200 | 205 | 197 | 198 | 563,000 | 198 |
| 2025-03-11 | 203 | 204 | 198 | 200 | 516,100 | 200 |
| 2025-03-10 | 205 | 209 | 202 | 205 | 373,700 | 205 |
| 2025-03-07 | 198 | 206 | 197 | 205 | 551,100 | 205 |
| 2025-03-06 | 200 | 204 | 198 | 202 | 383,400 | 202 |
| 2025-03-05 | 203 | 204 | 198 | 198 | 432,200 | 198 |
| 2025-03-04 | 206 | 208 | 202 | 203 | 544,200 | 203 |
| 2025-03-03 | 206 | 211 | 206 | 210 | 472,300 | 210 |
| 2025-02-28 | 209 | 210 | 201 | 205 | 881,000 | 205 |
| 2025-02-27 | 212 | 220 | 207 | 207 | 1,322,000 | 207 |
| 2025-02-26 | 209 | 216 | 204 | 209 | 1,236,900 | 209 |
| 2025-02-25 | 215 | 218 | 210 | 210 | 1,891,700 | 210 |
| 2025-02-21 | 245 | 246 | 215 | 219 | 5,841,300 | 219 |
| 2025-02-20 | 245 | 282 | 232 | 241 | 14,812,300 | 241 |
| 2025-02-19 | 254 | 255 | 248 | 249 | 1,559,600 | 249 |
| 2025-02-18 | 263 | 270 | 256 | 256 | 3,904,800 | 256 |
| 2025-02-17 | 260 | 266 | 256 | 258 | 3,457,400 | 258 |
| 2025-02-14 | 253 | 265 | 253 | 262 | 2,961,300 | 262 |
| 2025-02-13 | 243 | 261 | 240 | 255 | 2,704,500 | 255 |
| 2025-02-12 | 259 | 272 | 248 | 248 | 4,332,200 | 248 |
| 2025-02-10 | 266 | 288 | 262 | 269 | 5,949,600 | 269 |
| 2025-02-07 | 290 | 314 | 260 | 269 | 14,836,800 | 269 |
| 2025-02-06 | 245 | 256 | 241 | 255 | 970,400 | 255 |
| 2025-02-05 | 246 | 255 | 238 | 246 | 1,027,200 | 246 |
| 2025-02-04 | 255 | 263 | 249 | 249 | 1,085,700 | 249 |
| 2025-02-03 | 260 | 262 | 249 | 252 | 1,341,800 | 252 |
| 2025-01-31 | 261 | 261 | 251 | 258 | 980,400 | 258 |
| 2025-01-30 | 260 | 261 | 253 | 255 | 1,428,400 | 255 |
| 2025-01-29 | 246 | 256 | 236 | 254 | 1,462,000 | 254 |
| 2025-01-28 | 248 | 259 | 247 | 249 | 1,263,200 | 249 |
| 2025-01-27 | 260 | 269 | 243 | 246 | 3,544,800 | 246 |
| 2025-01-24 | 265 | 270 | 241 | 255 | 6,715,700 | 255 |
| 2025-01-23 | 220 | 240 | 212 | 233 | 4,290,600 | 233 |
| 2025-01-22 | 206 | 211 | 206 | 211 | 271,400 | 211 |
| 2025-01-21 | 205 | 208 | 204 | 208 | 96,600 | 208 |
| 2025-01-20 | 207 | 208 | 204 | 207 | 222,300 | 207 |
| 2025-01-17 | 206 | 206 | 198 | 202 | 274,400 | 202 |
| 2025-01-16 | 203 | 208 | 203 | 205 | 173,000 | 205 |
| 2025-01-15 | 211 | 211 | 203 | 204 | 286,000 | 204 |
| 2025-01-14 | 210 | 211 | 207 | 210 | 202,500 | 210 |
| 2025-01-10 | 214 | 215 | 211 | 212 | 126,600 | 212 |
| 2025-01-09 | 212 | 215 | 207 | 214 | 192,800 | 214 |
| 2025-01-08 | 212 | 216 | 212 | 212 | 100,700 | 212 |
| 2025-01-07 | 215 | 217 | 213 | 213 | 239,400 | 213 |
| 2025-01-06 | 217 | 219 | 211 | 216 | 264,800 | 216 |
分割・併合履歴 ： なし