1,439円
タイミー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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 1,512.0 | 1,547.0 | 1,487.0 | 1,547.0 | 1,547.0 | 1,844,100 |
| 2025/02/04 | 1,487.0 | 1,519.0 | 1,470.0 | 1,519.0 | 1,519.0 | 1,838,700 |
| 2025/02/03 | 1,420.0 | 1,536.0 | 1,419.0 | 1,488.0 | 1,488.0 | 5,253,300 |
| 2025/01/31 | 1,443.0 | 1,448.0 | 1,416.0 | 1,416.0 | 1,416.0 | 1,230,800 |
| 2025/01/30 | 1,470.0 | 1,479.0 | 1,428.0 | 1,441.0 | 1,441.0 | 2,628,400 |
| 2025/01/29 | 1,460.0 | 1,483.0 | 1,440.0 | 1,478.0 | 1,478.0 | 1,541,400 |
| 2025/01/28 | 1,440.0 | 1,468.0 | 1,422.0 | 1,460.0 | 1,460.0 | 1,970,900 |
| 2025/01/27 | 1,524.0 | 1,551.0 | 1,439.0 | 1,450.0 | 1,450.0 | 3,899,200 |
| 2025/01/24 | 1,489.0 | 1,663.0 | 1,452.0 | 1,501.0 | 1,501.0 | 12,703,200 |
| 2025/01/23 | 1,503.0 | 1,539.0 | 1,464.0 | 1,486.0 | 1,486.0 | 1,939,100 |
| 2025/01/22 | 1,526.0 | 1,540.0 | 1,495.0 | 1,504.0 | 1,504.0 | 1,923,500 |
| 2025/01/21 | 1,514.0 | 1,515.0 | 1,455.0 | 1,515.0 | 1,515.0 | 1,924,500 |
| 2025/01/20 | 1,474.0 | 1,518.0 | 1,452.0 | 1,507.0 | 1,507.0 | 2,522,000 |
| 2025/01/17 | 1,430.0 | 1,457.0 | 1,410.0 | 1,455.0 | 1,455.0 | 1,419,100 |
| 2025/01/16 | 1,440.0 | 1,466.0 | 1,408.0 | 1,444.0 | 1,444.0 | 1,803,700 |
| 2025/01/15 | 1,470.0 | 1,481.0 | 1,406.0 | 1,411.0 | 1,411.0 | 1,784,900 |
| 2025/01/14 | 1,420.0 | 1,467.0 | 1,385.0 | 1,451.0 | 1,451.0 | 2,771,800 |
| 2025/01/10 | 1,460.0 | 1,479.0 | 1,407.0 | 1,430.0 | 1,430.0 | 2,236,800 |
| 2025/01/09 | 1,446.0 | 1,482.0 | 1,400.0 | 1,437.0 | 1,437.0 | 3,710,400 |
| 2025/01/08 | 1,478.0 | 1,510.0 | 1,417.0 | 1,420.0 | 1,420.0 | 3,117,700 |
おすすめ条件でスクリーニングされた銘柄を見る
タイミーの取引履歴を振り返りませんか？
タイミー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。
