1,452円
ティムコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,250.0 | 1,250.0 | 1,230.0 | 1,250.0 | 1,250.0 | 11,600 |
| 2025/11/17 | 1,291.0 | 1,291.0 | 1,263.0 | 1,265.0 | 1,265.0 | 8,200 |
| 2025/11/14 | 1,390.0 | 1,401.0 | 1,290.0 | 1,305.0 | 1,305.0 | 23,400 |
| 2025/11/13 | 1,470.0 | 1,470.0 | 1,418.0 | 1,420.0 | 1,420.0 | 8,600 |
| 2025/11/12 | 1,456.0 | 1,475.0 | 1,438.0 | 1,470.0 | 1,470.0 | 10,200 |
| 2025/11/11 | 1,477.0 | 1,480.0 | 1,408.0 | 1,410.0 | 1,410.0 | 19,900 |
| 2025/11/10 | 1,510.0 | 1,525.0 | 1,482.0 | 1,482.0 | 1,482.0 | 39,500 |
| 2025/11/07 | 1,555.0 | 1,580.0 | 1,500.0 | 1,510.0 | 1,510.0 | 55,500 |
| 2025/11/06 | 1,486.0 | 1,560.0 | 1,482.0 | 1,550.0 | 1,550.0 | 71,500 |
| 2025/11/05 | 1,473.0 | 1,548.0 | 1,395.0 | 1,515.0 | 1,515.0 | 76,700 |
| 2025/11/04 | 1,542.0 | 1,585.0 | 1,401.0 | 1,548.0 | 1,548.0 | 262,100 |
| 2025/10/31 | 1,345.0 | 1,348.0 | 1,268.0 | 1,322.0 | 1,322.0 | 84,100 |
| 2025/10/30 | 1,240.0 | 1,409.0 | 1,210.0 | 1,300.0 | 1,300.0 | 293,400 |
| 2025/10/29 | 1,196.0 | 1,475.0 | 1,120.0 | 1,120.0 | 1,120.0 | 282,800 |
| 2025/10/28 | 1,152.0 | 1,175.0 | 1,152.0 | 1,175.0 | 1,175.0 | 1,900 |
| 2025/10/27 | 1,190.0 | 1,250.0 | 1,182.0 | 1,182.0 | 1,182.0 | 2,500 |
| 2025/10/24 | 1,227.0 | 1,229.0 | 1,197.0 | 1,220.0 | 1,220.0 | 8,600 |
| 2025/10/23 | 1,131.0 | 1,280.0 | 1,131.0 | 1,241.0 | 1,241.0 | 8,600 |
| 2025/10/22 | 1,130.0 | 1,130.0 | 1,111.0 | 1,115.0 | 1,115.0 | 1,000 |
| 2025/10/21 | 1,105.0 | 1,123.0 | 1,104.0 | 1,123.0 | 1,123.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
ティムコの取引履歴を振り返りませんか？
ティムコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
