7501 (株)ティムコ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 743 | 754 | 729 | 730 | 10,000 | 730 |
| 2025-04-03 | 742 | 750 | 738 | 750 | 13,800 | 750 |
| 2025-04-02 | 739 | 745 | 735 | 735 | 8,800 | 735 |
| 2025-04-01 | 740 | 742 | 740 | 740 | 2,800 | 740 |
| 2025-03-31 | 741 | 743 | 740 | 740 | 7,300 | 740 |
| 2025-03-28 | 739 | 743 | 738 | 740 | 19,400 | 740 |
| 2025-03-27 | 739 | 741 | 733 | 738 | 100,800 | 738 |
| 2025-03-26 | 784 | 784 | 770 | 770 | 13,400 | 770 |
| 2025-03-25 | 818 | 818 | 793 | 805 | 1,600 | 805 |
| 2025-03-24 | 815 | 815 | 802 | 814 | 1,400 | 814 |
| 2025-03-21 | 808 | 808 | 797 | 799 | 4,900 | 799 |
| 2025-03-19 | 845 | 845 | 782 | 819 | 11,400 | 819 |
| 2025-03-18 | 874 | 874 | 857 | 857 | 500 | 857 |
| 2025-03-17 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2025-03-14 | 867 | 871 | 867 | 871 | 2,800 | 871 |
| 2025-03-13 | 862 | 862 | 860 | 860 | 700 | 860 |
| 2025-03-12 | 865 | 865 | 860 | 864 | 1,500 | 864 |
| 2025-03-11 | 846 | 860 | 846 | 858 | 1,600 | 858 |
| 2025-03-10 | 854 | 863 | 849 | 849 | 500 | 849 |
| 2025-03-07 | 850 | 855 | 849 | 855 | 400 | 855 |
| 2025-03-06 | 856 | 856 | 850 | 850 | 200 | 850 |
| 2025-03-05 | 843 | 864 | 843 | 856 | 1,600 | 856 |
| 2025-03-04 | 848 | 856 | 845 | 856 | 1,000 | 856 |
| 2025-03-03 | 855 | 855 | 848 | 849 | 1,000 | 849 |
| 2025-02-28 | 873 | 873 | 858 | 869 | 1,900 | 869 |
| 2025-02-27 | 864 | 865 | 860 | 865 | 1,200 | 865 |
| 2025-02-26 | 836 | 860 | 836 | 860 | 3,700 | 860 |
| 2025-02-25 | 833 | 855 | 832 | 845 | 2,400 | 845 |
| 2025-02-21 | 840 | 840 | 833 | 833 | 1,200 | 833 |
| 2025-02-20 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2025-02-19 | 837 | 837 | 830 | 830 | 600 | 830 |
| 2025-02-18 | 836 | 837 | 829 | 829 | 1,800 | 829 |
| 2025-02-17 | 845 | 850 | 840 | 840 | 1,200 | 840 |
| 2025-02-14 | 875 | 875 | 832 | 842 | 3,800 | 842 |
| 2025-02-13 | - | - | - | 821 | - | 821 |
| 2025-02-12 | 812 | 828 | 811 | 821 | 2,400 | 821 |
| 2025-02-10 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2025-02-07 | 811 | 811 | 810 | 810 | 200 | 810 |
| 2025-02-06 | 824 | 824 | 810 | 811 | 1,500 | 811 |
| 2025-02-05 | 818 | 823 | 814 | 823 | 1,400 | 823 |
| 2025-02-04 | 814 | 820 | 809 | 820 | 1,200 | 820 |
| 2025-02-03 | 810 | 810 | 809 | 810 | 500 | 810 |
| 2025-01-31 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2025-01-30 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2025-01-29 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2025-01-28 | 817 | 817 | 808 | 809 | 400 | 809 |
| 2025-01-27 | 815 | 820 | 807 | 811 | 1,700 | 811 |
| 2025-01-24 | 805 | 815 | 803 | 815 | 2,000 | 815 |
| 2025-01-23 | 803 | 810 | 801 | 810 | 2,200 | 810 |
| 2025-01-22 | 804 | 810 | 801 | 810 | 2,400 | 810 |
| 2025-01-21 | 825 | 825 | 814 | 814 | 1,000 | 814 |
| 2025-01-20 | 802 | 816 | 801 | 816 | 7,700 | 816 |
| 2025-01-17 | 850 | 854 | 801 | 803 | 14,600 | 803 |
| 2025-01-16 | 819 | 850 | 813 | 850 | 5,300 | 850 |
| 2025-01-15 | 815 | 839 | 815 | 831 | 4,000 | 831 |
| 2025-01-14 | 800 | 810 | 792 | 810 | 15,000 | 810 |
| 2025-01-10 | 800 | 800 | 788 | 800 | 5,500 | 800 |
| 2025-01-09 | 796 | 803 | 796 | 800 | 3,100 | 800 |
| 2025-01-08 | 787 | 794 | 787 | 790 | 1,400 | 790 |
| 2025-01-07 | 792 | 792 | 787 | 787 | 2,400 | 787 |
| 2025-01-06 | 792 | 792 | 785 | 792 | 1,200 | 792 |
分割・併合履歴 ： なし