4891 (株)ティムスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	185	195	184	188	594,900	188
2023-12-28	180	191	177	188	569,900	188
2023-12-27	168	194	166	181	1,526,600	181
2023-12-26	159	173	159	168	834,900	168
2023-12-25	168	171	159	159	882,400	159
2023-12-22	171	176	166	169	537,700	169
2023-12-21	176	179	168	169	775,400	169
2023-12-20	181	187	180	180	548,100	180
2023-12-19	185	188	182	184	399,700	184
2023-12-18	186	189	182	187	471,600	187
2023-12-15	196	203	189	190	470,500	190
2023-12-14	205	209	191	191	514,300	191
2023-12-13	201	208	198	200	652,000	200
2023-12-12	219	223	206	206	411,100	206
2023-12-11	217	220	212	220	301,800	220
2023-12-08	207	219	205	217	382,100	217
2023-12-07	218	219	210	210	443,200	210
2023-12-06	224	228	219	221	380,800	221
2023-12-05	231	232	222	224	468,500	224
2023-12-04	230	235	226	231	252,100	231
2023-12-01	236	237	230	232	257,600	232
2023-11-30	242	243	235	237	225,400	237
2023-11-29	242	245	239	242	264,900	242
2023-11-28	245	250	243	244	155,200	244
2023-11-27	247	251	245	245	146,500	245
2023-11-24	252	258	247	249	252,500	249
2023-11-22	260	262	252	252	335,500	252
2023-11-21	259	267	259	262	228,600	262
2023-11-20	256	265	256	259	199,400	259
2023-11-17	250	261	250	261	168,600	261
2023-11-16	260	262	253	253	272,900	253
2023-11-15	265	269	257	261	375,000	261
2023-11-14	260	265	258	262	145,700	262
2023-11-13	249	263	248	258	370,300	258
2023-11-10	259	263	247	249	430,900	249
2023-11-09	261	266	250	262	675,100	262
2023-11-08	280	286	273	283	657,200	283
2023-11-07	285	289	275	281	548,100	281
2023-11-06	276	287	275	284	583,300	284
2023-11-02	269	276	268	273	307,400	273
2023-11-01	270	279	263	269	578,600	269
2023-10-31	260	280	260	275	888,800	275
2023-10-30	253	264	241	259	635,500	259
2023-10-27	256	261	250	253	572,400	253
2023-10-26	240	259	240	256	624,200	256
2023-10-25	225	246	225	242	652,300	242
2023-10-24	225	229	216	225	496,500	225
2023-10-23	232	233	226	227	351,200	227
2023-10-20	241	249	230	236	509,900	236
2023-10-19	241	247	237	238	170,900	238
2023-10-18	238	247	236	245	165,900	245
2023-10-17	239	247	237	239	190,000	239
2023-10-16	239	244	236	238	312,300	238
2023-10-13	252	252	241	247	317,200	247
2023-10-12	253	257	247	252	280,000	252
2023-10-11	263	269	253	253	336,100	253
2023-10-10	263	268	255	263	239,100	263
2023-10-06	243	265	239	264	601,900	264
2023-10-05	236	247	233	243	290,500	243
2023-10-04	243	246	236	237	500,000	237
2023-10-03	263	285	244	248	3,113,400	248
2023-10-02	254	254	240	247	424,100	247
2023-09-29	257	269	254	254	477,700	254
2023-09-28	255	275	253	259	1,263,600	259
2023-09-27	246	258	246	257	497,000	257
2023-09-26	245	251	245	247	327,000	247
2023-09-25	239	246	239	243	135,900	243
2023-09-22	228	243	227	243	259,200	243
2023-09-21	240	241	232	232	258,500	232
2023-09-20	237	248	237	243	325,900	243
2023-09-19	235	239	227	237	273,800	237
2023-09-15	239	240	234	236	184,100	236
2023-09-14	240	245	237	240	161,100	240
2023-09-13	236	243	236	242	150,400	242
2023-09-12	234	242	234	238	203,500	238
2023-09-11	237	241	234	238	165,400	238
2023-09-08	240	247	238	240	179,400	240
2023-09-07	249	249	240	244	278,900	244
2023-09-06	250	252	248	251	112,200	251
2023-09-05	250	256	248	251	285,000	251
2023-09-04	253	253	247	250	272,900	250
2023-09-01	258	260	255	256	227,600	256
2023-08-31	261	267	256	262	244,500	262
2023-08-30	262	268	261	264	215,200	264
2023-08-29	254	264	254	263	236,300	263
2023-08-28	261	261	252	256	259,000	256
2023-08-25	259	267	255	260	457,700	260
2023-08-24	250	260	250	256	275,800	256
2023-08-23	243	251	241	251	176,300	251
2023-08-22	239	246	237	244	200,500	244
2023-08-21	231	247	231	238	386,400	238
2023-08-18	231	240	229	235	251,900	235
2023-08-17	240	240	228	235	556,200	235
2023-08-16	241	248	241	242	176,900	242
2023-08-15	248	251	244	246	303,800	246
2023-08-14	257	261	249	250	366,900	250
2023-08-10	257	263	257	260	140,700	260
2023-08-09	260	263	255	260	260,600	260
2023-08-08	254	265	252	262	287,300	262
2023-08-07	248	258	248	256	222,100	256
2023-08-04	253	259	248	255	304,900	255
2023-08-03	250	258	246	256	431,400	256
2023-08-02	266	267	256	256	494,300	256
2023-08-01	272	277	266	266	441,300	266
2023-07-31	266	282	266	272	468,200	272
2023-07-28	283	283	266	271	1,037,600	271
2023-07-27	304	308	286	286	1,957,200	286
2023-07-26	340	348	311	316	3,285,500	316
2023-07-25	300	328	299	310	1,386,300	310
2023-07-24	292	320	292	303	995,800	303
2023-07-21	300	302	290	294	425,800	294
2023-07-20	301	304	295	301	286,400	301
2023-07-19	298	305	293	305	276,200	305
2023-07-18	301	308	296	298	372,700	298
2023-07-14	305	312	293	308	540,800	308
2023-07-13	296	310	295	306	355,400	306
2023-07-12	312	314	295	299	626,700	299
2023-07-11	319	324	311	312	488,100	312
2023-07-10	316	326	308	314	454,400	314
2023-07-07	315	323	308	318	635,700	318
2023-07-06	334	340	324	326	1,014,400	326
2023-07-05	330	375	326	342	2,701,800	342
2023-07-04	348	356	335	336	1,792,000	336
2023-07-03	374	391	346	366	7,050,200	366
2023-06-30	325	360	323	360	7,587,000	360
2023-06-29	271	285	268	280	740,900	280
2023-06-28	280	281	270	276	382,900	276
2023-06-27	286	288	263	277	1,667,700	277
2023-06-26	306	311	288	294	1,161,200	294
2023-06-23	325	325	307	310	1,047,300	310
2023-06-22	336	340	328	329	1,114,000	329
2023-06-21	331	354	325	348	1,599,500	348
2023-06-20	345	345	325	337	2,644,800	337
2023-06-19	370	378	359	360	2,290,400	360
2023-06-16	374	390	352	365	3,874,400	365
2023-06-15	352	402	352	374	10,029,900	374
2023-06-14	400	425	338	346	7,012,200	346
2023-06-13	405	460	394	415	30,250,500	415
2023-06-12	334	398	325	398	16,838,200	398
2023-06-09	333	386	303	318	37,034,200	318
2023-06-08	245	317	245	317	26,532,100	317
2023-06-07	218	245	218	237	2,269,200	237
2023-06-06	209	218	207	217	462,500	217
2023-06-05	203	216	203	210	405,400	210
2023-06-02	210	211	203	205	358,800	205
2023-06-01	199	216	196	214	785,700	214
2023-05-31	211	211	200	200	802,300	200
2023-05-30	210	217	206	213	543,800	213
2023-05-29	215	222	212	215	412,100	215
2023-05-26	226	227	217	220	685,900	220
2023-05-25	238	240	226	227	683,100	227
2023-05-24	241	243	234	235	651,700	235
2023-05-23	238	249	238	246	903,900	246
2023-05-22	260	265	243	246	1,217,400	246
2023-05-19	282	291	280	286	127,200	286
2023-05-18	294	294	280	282	117,700	282
2023-05-17	282	291	282	288	99,500	288
2023-05-16	288	289	279	282	100,000	282
2023-05-15	279	288	273	284	169,700	284
2023-05-12	291	291	279	280	165,900	280
2023-05-11	299	299	288	290	210,500	290
2023-05-10	302	305	297	301	154,300	301
2023-05-09	298	306	293	299	272,000	299
2023-05-08	285	305	284	297	388,600	297
2023-05-02	287	288	278	282	561,100	282
2023-05-01	306	318	290	295	1,345,100	295
2023-04-28	330	354	281	291	4,251,700	291
2023-04-27	314	314	314	314	46,400	314
2023-04-26	394	394	394	394	41,300	394
2023-04-25	480	482	471	474	110,300	474
2023-04-24	475	485	457	476	243,700	476
2023-04-21	491	498	477	481	421,000	481
2023-04-20	470	531	470	500	1,025,500	500
2023-04-19	468	513	465	475	856,000	475
2023-04-18	466	467	448	461	232,100	461
2023-04-17	457	489	452	471	417,700	471
2023-04-14	457	463	451	459	132,100	459
2023-04-13	450	456	440	453	217,100	453
2023-04-12	450	464	450	456	132,000	456
2023-04-11	465	465	449	454	234,500	454
2023-04-10	478	491	460	462	250,300	462
2023-04-07	515	515	478	480	333,200	480
2023-04-06	521	524	509	510	112,300	510
2023-04-05	530	535	521	523	121,500	523
2023-04-04	526	541	520	538	127,700	538
2023-04-03	515	531	515	526	115,100	526
2023-03-31	516	518	507	515	79,600	515
2023-03-30	508	525	508	518	103,200	518
2023-03-29	519	523	507	513	155,900	513
2023-03-28	536	550	515	525	208,200	525
2023-03-27	548	548	532	537	94,900	537
2023-03-24	551	551	538	549	112,800	549
2023-03-23	535	547	527	543	120,800	543
2023-03-22	543	551	530	538	188,400	538
2023-03-20	558	562	533	533	126,500	533
2023-03-17	546	563	543	562	140,800	562
2023-03-16	539	550	530	544	185,600	544
2023-03-15	539	566	539	556	199,800	556
2023-03-14	560	562	535	537	415,900	537
2023-03-13	561	569	545	560	252,700	560
2023-03-10	572	577	555	560	265,200	560
2023-03-09	590	592	566	576	515,100	576
2023-03-08	600	607	589	590	508,700	590
2023-03-07	600	611	593	608	304,200	608
2023-03-06	615	619	600	600	251,200	600
2023-03-03	628	628	605	612	240,200	612
2023-03-02	603	626	603	622	234,900	622
2023-03-01	620	629	606	611	217,000	611
2023-02-28	607	625	607	620	159,800	620
2023-02-27	616	626	603	610	344,900	610
2023-02-24	625	636	612	613	368,100	613
2023-02-22	650	652	621	634	495,600	634
2023-02-21	641	674	640	660	444,800	660
2023-02-20	663	665	638	645	542,200	645
2023-02-17	697	750	658	673	1,634,400	673
2023-02-16	703	709	680	700	865,900	700
2023-02-15	666	707	663	699	1,250,800	699
2023-02-14	620	676	615	671	1,240,200	671
2023-02-13	672	673	613	617	619,400	617
2023-02-10	664	671	647	665	398,500	665
2023-02-09	630	685	629	673	885,100	673
2023-02-08	626	649	608	636	356,500	636
2023-02-07	658	658	620	625	396,200	625
2023-02-06	631	672	624	660	564,400	660
2023-02-03	650	660	631	637	411,900	637
2023-02-02	614	662	614	653	844,300	653
2023-02-01	590	627	590	624	556,100	624
2023-01-31	586	617	562	609	1,213,800	609
2023-01-30	641	649	593	606	1,287,100	606
2023-01-27	627	686	619	641	3,566,200	641
2023-01-26	655	663	608	611	1,575,500	611
2023-01-25	656	723	598	645	7,186,500	645
2023-01-24	603	638	581	638	1,880,500	638
2023-01-23	528	550	519	538	244,500	538
2023-01-20	521	538	514	525	221,800	525
2023-01-19	531	550	531	534	156,000	534
2023-01-18	544	552	520	551	212,900	551
2023-01-17	552	565	531	539	249,000	539
2023-01-16	606	610	546	552	453,700	552
2023-01-13	592	607	588	596	246,100	596
2023-01-12	611	612	595	595	160,600	595
2023-01-11	615	623	599	607	235,400	607
2023-01-10	638	651	612	624	228,500	624
2023-01-06	614	633	585	630	355,200	630
2023-01-05	623	653	608	620	266,500	620
2023-01-04	620	634	602	620	214,900	620

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4891 (株)ティムス の時系列データ [2023年度]

4891 (株)ティムスの時系列データ [2023年度]