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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
