！決算発表予定日 2024/12/12
215A東証G信用
業種 サービス業
タイミー 株価時系列データ
PTS
1,147
円
(15:24)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,145 | 1,163 | 1,122 | 1,154 | +12 | +1.1 | 2,267,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/15 | 963 | 986 | 930 | 973 | -3 | -0.3 | 4,856,500 |
| 11/14 | 982 | 994 | 952 | 976 | -4 | -0.4 | 2,783,800 |
| 11/13 | 995 | 1,008 | 969 | 980 | -7 | -0.7 | 2,728,400 |
| 11/12 | 990 | 1,007 | 976 | 987 | -15 | -1.5 | 2,911,700 |
| 11/11 | 1,040 | 1,046 | 995 | 1,002 | -33 | -3.2 | 3,771,000 |
| 11/8 | 1,093 | 1,109 | 1,032 | 1,035 | -50 | -4.6 | 2,669,700 |
| 11/7 | 1,104 | 1,138 | 1,077 | 1,085 | -10 | -0.9 | 2,640,400 |
| 11/6 | 1,113 | 1,127 | 1,090 | 1,095 | -16 | -1.4 | 2,469,500 |
| 11/5 | 1,180 | 1,191 | 1,111 | 1,111 | -64 | -5.5 | 3,383,500 |
| 11/1 | 1,165 | 1,192 | 1,153 | 1,175 | -16 | -1.3 | 2,620,000 |
| 10/31 | 1,216 | 1,216 | 1,166 | 1,191 | -27 | -2.2 | 4,631,500 |
| 10/30 | 1,238 | 1,247 | 1,173 | 1,218 | -25 | -2.0 | 8,726,100 |
| 10/29 | 1,212 | 1,294 | 1,165 | 1,243 | +43 | +3.6 | 11,841,600 |
| 10/28 | 1,044 | 1,200 | 1,040 | 1,200 | +156 | +14.9 | 7,599,500 |
| 10/25 | 1,041 | 1,049 | 1,004 | 1,044 | +1 | +0.1 | 1,797,000 |
| 10/24 | 1,050 | 1,065 | 1,035 | 1,043 | -25 | -2.3 | 1,487,500 |
| 10/23 | 1,108 | 1,122 | 1,058 | 1,068 | -58 | -5.2 | 2,741,800 |
| 10/22 | 1,080 | 1,144 | 1,077 | 1,126 | +53 | +4.9 | 5,228,100 |
| 10/21 | 1,044 | 1,076 | 1,022 | 1,073 | +44 | +4.3 | 2,580,200 |
| 10/18 | 1,053 | 1,058 | 1,020 | 1,029 | -44 | -4.1 | 3,865,200 |
| 10/17 | 1,125 | 1,127 | 1,065 | 1,073 | -48 | -4.3 | 5,264,500 |
| 10/16 | 1,175 | 1,187 | 1,121 | 1,121 | -54 | -4.6 | 4,574,600 |
| 10/15 | 1,250 | 1,258 | 1,155 | 1,175 | -60 | -4.9 | 8,252,500 |
| 10/11 | 1,169 | 1,245 | 1,152 | 1,235 | +65 | +5.6 | 6,697,100 |
▶︎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
