215A東証G貸借
業種 サービス業
タイミー 株価時系列データ
PTS
1,551
円
(23:48)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,235 (24/09/03) | 930 (24/11/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,235 (24/09/03) | 930 (24/11/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,560 | 1,609 | 1,522 | 1,543 | -11 | -0.7 | 6,712,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,491 | 1,555 | 1,478 | 1,554 | +91 | +6.2 | 5,219,400 |
| 12/26 | 1,412 | 1,489 | 1,407 | 1,463 | +51 | +3.6 | 5,416,700 |
| 12/25 | 1,437 | 1,466 | 1,406 | 1,412 | -15 | -1.1 | 4,418,000 |
| 12/24 | 1,350 | 1,430 | 1,321 | 1,427 | +94 | +7.1 | 6,242,100 |
| 12/23 | 1,260 | 1,350 | 1,250 | 1,333 | +54 | +4.2 | 4,069,000 |
| 12/20 | 1,328 | 1,353 | 1,273 | 1,279 | -49 | -3.7 | 3,262,900 |
| 12/19 | 1,325 | 1,348 | 1,296 | 1,328 | -57 | -4.1 | 5,039,200 |
| 12/18 | 1,361 | 1,434 | 1,345 | 1,385 | +12 | +0.9 | 5,749,500 |
| 12/17 | 1,448 | 1,450 | 1,355 | 1,373 | -74 | -5.1 | 10,422,700 |
| 12/16 | 1,534 | 1,597 | 1,428 | 1,447 | -43 | -2.9 | 24,571,900 |
| 12/13 | 1,395 | 1,490 | 1,367 | 1,490 | +300 | +25.2 | 9,459,900 |
| 12/12 | 1,205 | 1,232 | 1,175 | 1,190 | +13 | +1.1 | 3,904,200 |
| 12/11 | 1,182 | 1,201 | 1,151 | 1,177 | -5 | -0.4 | 2,062,700 |
| 12/10 | 1,212 | 1,231 | 1,181 | 1,182 | -23 | -1.9 | 2,070,700 |
| 12/9 | 1,239 | 1,249 | 1,204 | 1,205 | -25 | -2.0 | 1,470,500 |
| 12/6 | 1,228 | 1,237 | 1,202 | 1,230 | -10 | -0.8 | 1,417,100 |
| 12/5 | 1,237 | 1,251 | 1,217 | 1,240 | +10 | +0.8 | 2,442,800 |
| 12/4 | 1,278 | 1,278 | 1,194 | 1,230 | -19 | -1.5 | 3,796,700 |
| 12/3 | 1,219 | 1,249 | 1,214 | 1,249 | +39 | +3.2 | 2,701,000 |
| 12/2 | 1,190 | 1,219 | 1,170 | 1,210 | +18 | +1.5 | 2,367,200 |
| 11/29 | 1,240 | 1,254 | 1,190 | 1,192 | -41 | -3.3 | 3,602,100 |
| 11/28 | 1,210 | 1,260 | 1,188 | 1,233 | +22 | +1.8 | 4,817,900 |
| 11/27 | 1,159 | 1,245 | 1,149 | 1,211 | +57 | +4.9 | 7,159,700 |
| 11/26 | 1,145 | 1,163 | 1,122 | 1,154 | +12 | +1.1 | 2,267,200 |
| 11/25 | 1,165 | 1,213 | 1,142 | 1,142 | +5 | +0.4 | 5,740,900 |
| 11/22 | 1,150 | 1,157 | 1,118 | 1,137 | +2 | +0.2 | 3,966,600 |
| 11/21 | 1,165 | 1,230 | 1,109 | 1,135 | 0 | 0.0 | 9,609,800 |
| 11/20 | 1,061 | 1,142 | 1,050 | 1,135 | +82 | +7.8 | 6,774,700 |
| 11/19 | 1,000 | 1,076 | 997 | 1,053 | +60 | +6.0 | 5,224,600 |
| 11/18 | 1,000 | 1,055 | 990 | 993 | +20 | +2.1 | 4,662,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて