！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
1,150
円
(18:05)
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) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,231 | 1,232 | 1,151 | 1,170 | -44 | -3.6 | 7,407,800 |
| 10/9 | 1,145 | 1,217 | 1,130 | 1,214 | +70 | +6.1 | 8,395,600 |
| 10/8 | 1,116 | 1,183 | 1,112 | 1,144 | -2 | -0.2 | 6,774,400 |
| 10/7 | 1,212 | 1,214 | 1,135 | 1,146 | -68 | -5.6 | 9,023,700 |
| 10/4 | 1,249 | 1,308 | 1,214 | 1,214 | -21 | -1.7 | 7,493,300 |
| 10/3 | 1,245 | 1,252 | 1,201 | 1,235 | -3 | -0.2 | 4,318,200 |
| 10/2 | 1,290 | 1,290 | 1,231 | 1,238 | -73 | -5.6 | 4,905,400 |
| 10/1 | 1,326 | 1,359 | 1,295 | 1,311 | -3 | -0.2 | 3,789,500 |
| 9/30 | 1,330 | 1,383 | 1,314 | 1,314 | -65 | -4.7 | 2,860,300 |
| 9/27 | 1,361 | 1,394 | 1,341 | 1,379 | +23 | +1.7 | 3,326,000 |
| 9/26 | 1,358 | 1,374 | 1,330 | 1,356 | -17 | -1.2 | 4,234,400 |
| 9/25 | 1,411 | 1,444 | 1,370 | 1,373 | -53 | -3.7 | 4,615,900 |
| 9/24 | 1,500 | 1,504 | 1,417 | 1,426 | -72 | -4.8 | 4,850,100 |
| 9/20 | 1,525 | 1,559 | 1,490 | 1,498 | +3 | +0.2 | 6,588,900 |
| 9/19 | 1,513 | 1,555 | 1,460 | 1,495 | +29 | +2.0 | 6,489,400 |
| 9/18 | 1,500 | 1,507 | 1,434 | 1,466 | -24 | -1.6 | 6,427,600 |
| 9/17 | 1,601 | 1,603 | 1,381 | 1,490 | -143 | -8.8 | 14,714,900 |
| 9/13 | 1,781 | 1,796 | 1,602 | 1,633 | -346 | -17.5 | 12,118,800 |
| 9/12 | 1,975 | 1,990 | 1,890 | 1,979 | +44 | +2.3 | 2,852,400 |
| 9/11 | 1,981 | 2,024 | 1,909 | 1,935 | -50 | -2.5 | 2,772,400 |
| 9/10 | 2,056 | 2,057 | 1,963 | 1,985 | -14 | -0.7 | 2,670,700 |
| 9/9 | 1,945 | 2,077 | 1,940 | 1,999 | -7 | -0.4 | 3,372,500 |
| 9/6 | 2,050 | 2,148 | 1,990 | 2,006 | -50 | -2.4 | 4,876,400 |
| 9/5 | 1,970 | 2,109 | 1,931 | 2,056 | +76 | +3.8 | 4,018,900 |
| 9/4 | 2,030 | 2,093 | 1,967 | 1,980 | -130 | -6.2 | 4,390,800 |
| 9/3 | 2,133 | 2,235 | 2,093 | 2,110 | -21 | -1.0 | 7,645,100 |
| 9/2 | 2,058 | 2,180 | 1,965 | 2,131 | +89 | +4.4 | 6,147,600 |
| 8/30 | 2,168 | 2,172 | 2,027 | 2,042 | -86 | -4.0 | 5,185,800 |
| 8/29 | 2,021 | 2,195 | 2,021 | 2,128 | +83 | +4.1 | 6,564,800 |
| 8/28 | 2,138 | 2,142 | 2,016 | 2,045 | -49 | -2.3 | 3,443,700 |
▶︎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
