KabuInsight

タイミー

215A
グロース/サービス業/Timee,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,275.01,336.01,221.01,295.0+125.0+10.68%8,916,700
2026-03-121,155.01,183.01,152.01,170.0-45.0-3.70%3,265,400
2026-03-111,181.01,229.01,173.01,215.0+35.0+2.97%3,369,800
2026-03-101,182.01,193.01,151.01,180.0-21.0-1.75%2,646,200
2026-03-091,209.01,221.01,156.01,201.0-45.0-3.61%2,071,900
2026-03-061,200.01,264.01,177.01,246.0+76.0+6.50%1,947,700
2026-03-051,240.01,241.01,169.01,170.0-34.0-2.82%1,651,300
2026-03-041,208.01,263.01,196.01,204.0-34.0-2.75%1,969,200
2026-03-031,256.01,270.01,233.01,238.0-19.0-1.51%1,521,300
2026-03-021,266.01,275.01,242.01,257.0-16.0-1.26%1,048,900
2026-02-271,253.01,287.01,244.01,273.0+36.0+2.91%1,633,000
2026-02-261,194.01,260.01,182.01,237.0+68.0+5.82%1,859,500
2026-02-251,138.01,179.01,125.01,169.0+28.0+2.45%1,423,100
2026-02-241,172.01,178.01,132.01,141.0-49.0-4.12%1,421,000
2026-02-201,225.01,235.01,190.01,190.0-46.0-3.72%1,249,200
2026-02-191,197.01,242.01,178.01,236.0+49.0+4.13%1,856,700
2026-02-181,155.01,198.01,154.01,187.0+27.0+2.33%1,563,500
2026-02-171,131.01,174.01,123.01,160.0+20.0+1.75%2,094,000
2026-02-161,174.01,175.01,130.01,140.0-51.0-4.28%2,988,300
2026-02-131,265.01,270.01,190.01,191.0-107.0-8.24%3,873,000
2026-02-121,336.01,343.01,296.01,298.0-50.0-3.71%1,773,000
2026-02-101,354.01,361.01,334.01,348.0-2.0-0.15%1,344,100
2026-02-091,353.01,358.01,338.01,350.0+13.0+0.97%936,400
2026-02-061,322.01,337.01,307.01,337.0-13.0-0.96%886,500
2026-02-051,328.01,352.01,327.01,350.0+25.0+1.89%1,123,000
2026-02-041,340.01,346.01,293.01,325.0-33.0-2.43%2,541,800
2026-02-031,358.01,368.01,347.01,358.0+2.0+0.15%1,050,200
2026-02-021,369.01,374.01,347.01,356.0+2.0+0.15%1,445,400
2026-01-301,372.01,381.01,347.01,354.0-26.0-1.88%1,335,800
2026-01-291,365.01,392.01,360.01,380.0+19.0+1.40%1,551,100
2026-01-281,360.01,372.01,343.01,361.0-17.0-1.23%1,419,500
2026-01-271,419.01,423.01,372.01,378.0-41.0-2.89%1,425,100
2026-01-261,401.01,433.01,401.01,419.0+17.0+1.21%1,465,300
2026-01-231,399.01,412.01,372.01,402.0+48.0+3.55%1,707,700
2026-01-221,361.01,366.01,341.01,354.0-1.0-0.07%1,279,600
2026-01-211,379.01,401.01,340.01,355.0-54.0-3.83%3,328,800
2026-01-201,430.01,433.01,391.01,409.0-21.0-1.47%1,340,300
2026-01-191,442.01,470.01,425.01,430.0-6.0-0.42%1,631,200
2026-01-161,434.01,450.01,397.01,436.0+15.0+1.06%1,152,900
2026-01-151,391.01,435.01,372.01,421.0+23.0+1.65%1,671,800
2026-01-141,415.01,438.01,388.01,398.0-25.0-1.76%1,871,200
2026-01-131,448.01,459.01,411.01,423.0-20.0-1.39%2,998,700
2026-01-091,405.01,445.01,403.01,443.0+47.0+3.37%1,678,900
2026-01-081,382.01,400.01,372.01,396.0-12.0-0.85%1,072,200
2026-01-071,389.01,414.01,379.01,408.0+7.0+0.50%1,753,900
2026-01-061,330.01,407.01,324.01,401.0+91.0+6.95%3,271,500
2026-01-051,292.01,315.01,270.01,310.0+44.0+3.48%2,734,700
2025-12-301,300.01,311.01,266.01,266.0-29.0-2.24%1,355,500
2025-12-291,339.01,339.01,295.01,295.0-28.0-2.12%2,348,100
2025-12-261,277.01,332.01,276.01,323.0+49.0+3.85%4,020,600
2025-12-251,234.01,284.01,221.01,274.0+37.0+2.99%5,126,200
2025-12-241,250.01,261.01,236.01,237.0-18.0-1.43%3,091,100
2025-12-231,284.01,297.01,251.01,255.0-28.0-2.18%3,354,600
2025-12-221,281.01,328.01,270.01,283.0-2.0-0.16%4,416,700
2025-12-191,288.01,324.01,283.01,285.0-8.0-0.62%3,128,800
2025-12-181,279.01,307.01,279.01,293.0+7.0+0.54%1,560,700
2025-12-171,283.01,300.01,270.01,286.0-9.0-0.69%3,009,000
2025-12-161,357.01,362.01,295.01,295.0-81.0-5.89%4,454,600
2025-12-151,375.01,393.01,332.01,376.0+31.0+2.30%3,884,700
2025-12-121,395.01,458.01,330.01,345.0-51.0-3.65%12,498,600
2025-12-111,409.01,425.01,374.01,396.0-30.0-2.10%2,796,300
2025-12-101,435.01,445.01,404.01,426.0+2.0+0.14%1,767,800
2025-12-091,458.01,458.01,407.01,424.0-39.0-2.67%2,146,400
2025-12-081,484.01,487.01,454.01,463.0-21.0-1.42%1,287,900
2025-12-051,467.01,496.01,466.01,484.00.00.00%1,179,900
2025-12-041,483.01,498.01,470.01,484.0-14.0-0.93%1,542,900
2025-12-031,485.01,507.01,461.01,498.0-9.0-0.60%1,432,600
2025-12-021,525.01,535.01,485.01,507.0-23.0-1.50%2,644,500
2025-12-011,494.01,530.01,483.01,530.0+73.0+5.01%3,454,800
2025-11-281,426.01,463.01,412.01,457.0+32.0+2.25%1,658,400
2025-11-271,400.01,429.01,374.01,425.0+26.0+1.86%2,246,900
2025-11-261,372.01,412.01,368.01,399.0+37.0+2.72%1,516,200
2025-11-251,400.01,406.01,362.01,362.0-32.0-2.30%1,056,700
2025-11-211,349.01,400.01,338.01,394.0+33.0+2.42%1,669,000
2025-11-201,410.01,417.01,358.01,361.0-33.0-2.37%1,124,800
2025-11-191,382.01,411.01,365.01,394.0-1.0-0.07%1,016,000
2025-11-181,415.01,424.01,387.01,395.0-30.0-2.11%1,115,200
2025-11-171,436.01,436.01,387.01,425.0-29.0-1.99%1,381,700
2025-11-141,438.01,475.01,428.01,454.0-6.0-0.41%1,243,300
2025-11-131,428.01,460.01,422.01,460.0+31.0+2.17%1,173,300
2025-11-121,389.01,429.01,376.01,429.0+51.0+3.70%1,488,500
2025-11-111,388.01,390.01,366.01,378.0-12.0-0.86%1,362,400
2025-11-101,370.01,402.01,370.01,390.0+32.0+2.36%1,584,400
2025-11-071,350.01,380.01,350.01,358.0+5.0+0.37%1,836,300
2025-11-061,401.01,404.01,353.01,353.0-28.0-2.03%2,028,400
2025-11-051,431.01,441.01,354.01,381.0-78.0-5.35%4,488,400
2025-11-041,494.01,502.01,459.01,459.0-35.0-2.34%1,407,800
2025-10-311,438.01,497.01,438.01,494.0+57.0+3.97%1,859,900
2025-10-301,462.01,484.01,437.01,437.0-42.0-2.84%2,245,700
2025-10-291,509.01,523.01,477.01,479.0-21.0-1.40%2,081,500
2025-10-281,488.01,546.01,482.01,500.0+3.0+0.20%2,884,900
2025-10-271,530.01,546.01,492.01,497.0-48.0-3.11%4,017,500
2025-10-241,573.01,577.01,526.01,545.0-15.0-0.96%3,781,900
2025-10-231,518.01,585.01,509.01,560.0+16.0+1.04%4,988,600
2025-10-221,516.01,579.01,490.01,544.0+36.0+2.39%8,511,400
2025-10-211,441.01,534.01,434.01,508.0+79.0+5.53%7,117,400
2025-10-201,520.01,535.01,423.01,429.0-72.0-4.80%8,084,900
2025-10-171,450.01,517.01,449.01,501.0+43.0+2.95%10,660,000
2025-10-161,366.01,473.01,360.01,458.0+100.0+7.36%9,204,500
2025-10-151,499.01,500.01,350.01,358.0+69.0+5.35%22,943,100
2025-10-141,350.01,369.01,289.01,289.0-91.0-6.59%6,543,300
2025-10-101,418.01,423.01,380.01,380.0-58.0-4.03%2,870,500
2025-10-091,392.01,440.01,381.01,438.0+48.0+3.45%1,783,700
2025-10-081,404.01,416.01,383.01,390.0-29.0-2.04%2,023,100
2025-10-071,403.01,430.01,383.01,419.0+49.0+3.58%3,004,900
2025-10-061,411.01,411.01,345.01,370.0-31.0-2.21%4,753,600
2025-10-031,386.01,423.01,384.01,401.0+10.0+0.72%3,094,300
2025-10-021,440.01,455.01,378.01,391.0-44.0-3.07%4,106,500
2025-10-011,450.01,484.01,434.01,435.0-42.0-2.84%2,882,600
2025-09-301,539.01,540.01,473.01,477.0-78.0-5.02%4,455,400
2025-09-291,585.01,594.01,537.01,555.0+7.0+0.45%4,712,500
2025-09-261,560.01,575.01,514.01,548.0-6.0-0.39%5,469,400
2025-09-251,480.01,554.01,469.01,554.0+90.0+6.15%6,609,200
2025-09-241,437.01,515.01,431.01,464.0+25.0+1.74%9,388,000
2025-09-221,525.01,529.01,434.01,439.0-62.0-4.13%9,595,700
2025-09-191,550.01,550.01,474.01,501.0-46.0-2.97%9,760,000
2025-09-181,620.01,623.01,536.01,547.0-92.0-5.61%11,555,900
2025-09-171,620.01,656.01,579.01,639.0+28.0+1.74%11,195,000
2025-09-161,711.01,725.01,602.01,611.0-97.0-5.68%19,066,100
2025-09-121,946.01,946.01,696.01,708.0——27,375,300

直近120営業日分を表示