ティムス
4891グロース/医薬品/TMS Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 146.0 | 148.0 | 144.0 | 147.0 | -3.0 | -2.00% | 181,300 |
| 2026-03-12 | 150.0 | 151.0 | 146.0 | 150.0 | -1.0 | -0.66% | 581,600 |
| 2026-03-11 | 151.0 | 154.0 | 149.0 | 151.0 | -5.0 | -3.21% | 369,800 |
| 2026-03-10 | 150.0 | 165.0 | 148.0 | 156.0 | +8.0 | +5.41% | 1,578,700 |
| 2026-03-09 | 138.0 | 148.0 | 135.0 | 148.0 | +5.0 | +3.50% | 650,800 |
| 2026-03-06 | 142.0 | 146.0 | 142.0 | 143.0 | -1.0 | -0.69% | 178,700 |
| 2026-03-05 | 139.0 | 145.0 | 139.0 | 144.0 | +9.0 | +6.67% | 302,600 |
| 2026-03-04 | 144.0 | 144.0 | 134.0 | 135.0 | -13.0 | -8.78% | 856,600 |
| 2026-03-03 | 148.0 | 150.0 | 145.0 | 148.0 | +1.0 | +0.68% | 698,800 |
| 2026-03-02 | 150.0 | 152.0 | 147.0 | 147.0 | -8.0 | -5.16% | 643,000 |
| 2026-02-27 | 150.0 | 157.0 | 148.0 | 155.0 | +4.0 | +2.65% | 667,000 |
| 2026-02-26 | 148.0 | 151.0 | 146.0 | 151.0 | +3.0 | +2.03% | 510,700 |
| 2026-02-25 | 142.0 | 151.0 | 141.0 | 148.0 | +4.0 | +2.78% | 580,200 |
| 2026-02-24 | 142.0 | 144.0 | 139.0 | 144.0 | +2.0 | +1.41% | 320,100 |
| 2026-02-20 | 142.0 | 149.0 | 138.0 | 142.0 | +1.0 | +0.71% | 1,089,900 |
| 2026-02-19 | 142.0 | 142.0 | 139.0 | 141.0 | -1.0 | -0.70% | 109,900 |
| 2026-02-18 | 135.0 | 144.0 | 134.0 | 142.0 | +9.0 | +6.77% | 464,700 |
| 2026-02-17 | 138.0 | 139.0 | 133.0 | 133.0 | -4.0 | -2.92% | 367,200 |
| 2026-02-16 | 137.0 | 139.0 | 134.0 | 137.0 | -3.0 | -2.14% | 457,100 |
| 2026-02-13 | 140.0 | 142.0 | 138.0 | 140.0 | -3.0 | -2.10% | 183,100 |
| 2026-02-12 | 143.0 | 143.0 | 141.0 | 143.0 | 0.0 | 0.00% | 119,000 |
| 2026-02-10 | 140.0 | 143.0 | 140.0 | 143.0 | +3.0 | +2.14% | 136,300 |
| 2026-02-09 | 143.0 | 143.0 | 139.0 | 140.0 | -2.0 | -1.41% | 190,900 |
| 2026-02-06 | 146.0 | 146.0 | 140.0 | 142.0 | -3.0 | -2.07% | 251,000 |
| 2026-02-05 | 148.0 | 150.0 | 145.0 | 145.0 | -3.0 | -2.03% | 313,400 |
| 2026-02-04 | 150.0 | 150.0 | 148.0 | 148.0 | -2.0 | -1.33% | 79,500 |
| 2026-02-03 | 149.0 | 150.0 | 148.0 | 150.0 | +1.0 | +0.67% | 115,700 |
| 2026-02-02 | 153.0 | 153.0 | 148.0 | 149.0 | -6.0 | -3.87% | 258,900 |
| 2026-01-30 | 150.0 | 155.0 | 149.0 | 155.0 | +4.0 | +2.65% | 306,100 |
| 2026-01-29 | 149.0 | 151.0 | 147.0 | 151.0 | +1.0 | +0.67% | 250,000 |
| 2026-01-28 | 149.0 | 150.0 | 146.0 | 150.0 | 0.0 | 0.00% | 173,400 |
| 2026-01-27 | 150.0 | 151.0 | 148.0 | 150.0 | 0.0 | 0.00% | 248,700 |
| 2026-01-26 | 150.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 201,100 |
| 2026-01-23 | 147.0 | 155.0 | 147.0 | 151.0 | +3.0 | +2.03% | 305,300 |
| 2026-01-22 | 148.0 | 149.0 | 146.0 | 148.0 | +1.0 | +0.68% | 155,100 |
| 2026-01-21 | 150.0 | 150.0 | 146.0 | 147.0 | -3.0 | -2.00% | 264,800 |
| 2026-01-20 | 153.0 | 153.0 | 149.0 | 150.0 | -6.0 | -3.85% | 368,300 |
| 2026-01-19 | 154.0 | 158.0 | 154.0 | 156.0 | -1.0 | -0.64% | 338,100 |
| 2026-01-16 | 153.0 | 157.0 | 151.0 | 157.0 | 0.0 | 0.00% | 718,800 |
| 2026-01-15 | 145.0 | 157.0 | 143.0 | 157.0 | +11.0 | +7.53% | 823,200 |
| 2026-01-14 | 145.0 | 146.0 | 143.0 | 146.0 | +1.0 | +0.69% | 273,600 |
| 2026-01-13 | 144.0 | 145.0 | 141.0 | 145.0 | +2.0 | +1.40% | 299,200 |
| 2026-01-09 | 142.0 | 143.0 | 140.0 | 143.0 | +2.0 | +1.42% | 180,500 |
| 2026-01-08 | 142.0 | 144.0 | 140.0 | 141.0 | -2.0 | -1.40% | 249,100 |
| 2026-01-07 | 138.0 | 143.0 | 134.0 | 143.0 | +7.0 | +5.15% | 505,900 |
| 2026-01-06 | 134.0 | 137.0 | 132.0 | 136.0 | +4.0 | +3.03% | 329,200 |
| 2026-01-05 | 132.0 | 134.0 | 129.0 | 132.0 | +3.0 | +2.33% | 337,200 |
| 2025-12-30 | 129.0 | 130.0 | 126.0 | 129.0 | 0.0 | 0.00% | 189,100 |
| 2025-12-29 | 130.0 | 130.0 | 126.0 | 129.0 | +1.0 | +0.78% | 372,000 |
| 2025-12-26 | 127.0 | 129.0 | 124.0 | 128.0 | +3.0 | +2.40% | 671,800 |
| 2025-12-25 | 127.0 | 127.0 | 122.0 | 125.0 | -2.0 | -1.57% | 838,700 |
| 2025-12-24 | 129.0 | 130.0 | 127.0 | 127.0 | -3.0 | -2.31% | 323,500 |
| 2025-12-23 | 128.0 | 130.0 | 127.0 | 130.0 | +1.0 | +0.78% | 501,400 |
| 2025-12-22 | 131.0 | 132.0 | 127.0 | 129.0 | -1.0 | -0.77% | 195,200 |
| 2025-12-19 | 130.0 | 132.0 | 127.0 | 130.0 | 0.0 | 0.00% | 227,200 |
| 2025-12-18 | 128.0 | 130.0 | 127.0 | 130.0 | +1.0 | +0.78% | 294,100 |
| 2025-12-17 | 133.0 | 133.0 | 129.0 | 129.0 | -4.0 | -3.01% | 247,800 |
| 2025-12-16 | 135.0 | 135.0 | 131.0 | 133.0 | -2.0 | -1.48% | 277,300 |
| 2025-12-15 | 135.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 170,500 |
| 2025-12-12 | 136.0 | 137.0 | 134.0 | 135.0 | 0.0 | 0.00% | 222,700 |
| 2025-12-11 | 138.0 | 139.0 | 135.0 | 135.0 | -4.0 | -2.88% | 204,900 |
| 2025-12-10 | 140.0 | 141.0 | 138.0 | 139.0 | -1.0 | -0.71% | 128,400 |
| 2025-12-09 | 136.0 | 145.0 | 136.0 | 140.0 | +3.0 | +2.19% | 521,100 |
| 2025-12-08 | 136.0 | 138.0 | 135.0 | 137.0 | +3.0 | +2.24% | 86,000 |
| 2025-12-05 | 136.0 | 138.0 | 134.0 | 134.0 | -2.0 | -1.47% | 173,300 |
| 2025-12-04 | 134.0 | 138.0 | 134.0 | 136.0 | +1.0 | +0.74% | 147,300 |
| 2025-12-03 | 137.0 | 138.0 | 134.0 | 135.0 | -2.0 | -1.46% | 250,000 |
| 2025-12-02 | 140.0 | 140.0 | 137.0 | 137.0 | -1.0 | -0.72% | 149,200 |
| 2025-12-01 | 145.0 | 145.0 | 138.0 | 138.0 | -7.0 | -4.83% | 282,000 |
| 2025-11-28 | 139.0 | 145.0 | 139.0 | 145.0 | +7.0 | +5.07% | 314,300 |
| 2025-11-27 | 138.0 | 140.0 | 138.0 | 138.0 | +1.0 | +0.73% | 180,000 |
| 2025-11-26 | 135.0 | 139.0 | 135.0 | 137.0 | +2.0 | +1.48% | 196,300 |
| 2025-11-25 | 137.0 | 137.0 | 134.0 | 135.0 | -2.0 | -1.46% | 271,000 |
| 2025-11-21 | 137.0 | 140.0 | 136.0 | 137.0 | -2.0 | -1.44% | 128,500 |
| 2025-11-20 | 140.0 | 140.0 | 137.0 | 139.0 | -1.0 | -0.71% | 135,000 |
| 2025-11-19 | 139.0 | 140.0 | 138.0 | 140.0 | 0.0 | 0.00% | 221,900 |
| 2025-11-18 | 141.0 | 142.0 | 138.0 | 140.0 | -1.0 | -0.71% | 294,700 |
| 2025-11-17 | 144.0 | 144.0 | 141.0 | 141.0 | -4.0 | -2.76% | 162,200 |
| 2025-11-14 | 144.0 | 147.0 | 143.0 | 145.0 | -1.0 | -0.68% | 234,300 |
| 2025-11-13 | 145.0 | 146.0 | 144.0 | 146.0 | +1.0 | +0.69% | 119,100 |
| 2025-11-12 | 141.0 | 146.0 | 141.0 | 145.0 | +4.0 | +2.84% | 204,500 |
| 2025-11-11 | 142.0 | 145.0 | 140.0 | 141.0 | -2.0 | -1.40% | 247,900 |
| 2025-11-10 | 147.0 | 147.0 | 142.0 | 143.0 | -1.0 | -0.69% | 163,900 |
| 2025-11-07 | 144.0 | 150.0 | 142.0 | 144.0 | -1.0 | -0.69% | 398,800 |
| 2025-11-06 | 141.0 | 145.0 | 139.0 | 145.0 | +4.0 | +2.84% | 280,500 |
| 2025-11-05 | 139.0 | 141.0 | 137.0 | 141.0 | +2.0 | +1.44% | 282,000 |
| 2025-11-04 | 141.0 | 141.0 | 138.0 | 139.0 | -3.0 | -2.11% | 246,400 |
| 2025-10-31 | 138.0 | 142.0 | 138.0 | 142.0 | +3.0 | +2.16% | 295,600 |
| 2025-10-30 | 140.0 | 143.0 | 136.0 | 139.0 | +2.0 | +1.46% | 464,400 |
| 2025-10-29 | 140.0 | 140.0 | 136.0 | 137.0 | -3.0 | -2.14% | 274,800 |
| 2025-10-28 | 141.0 | 143.0 | 137.0 | 140.0 | -1.0 | -0.71% | 445,400 |
| 2025-10-27 | 138.0 | 141.0 | 137.0 | 141.0 | +3.0 | +2.17% | 381,200 |
| 2025-10-24 | 149.0 | 149.0 | 137.0 | 138.0 | -10.0 | -6.76% | 992,300 |
| 2025-10-23 | 150.0 | 150.0 | 148.0 | 148.0 | -4.0 | -2.63% | 149,900 |
| 2025-10-22 | 151.0 | 152.0 | 150.0 | 152.0 | +2.0 | +1.33% | 90,700 |
| 2025-10-21 | 150.0 | 152.0 | 149.0 | 150.0 | -1.0 | -0.66% | 190,000 |
| 2025-10-20 | 150.0 | 151.0 | 146.0 | 151.0 | +2.0 | +1.34% | 306,000 |
| 2025-10-17 | 153.0 | 153.0 | 149.0 | 149.0 | -5.0 | -3.25% | 331,300 |
| 2025-10-16 | 153.0 | 156.0 | 150.0 | 154.0 | -2.0 | -1.28% | 416,000 |
| 2025-10-15 | 153.0 | 156.0 | 151.0 | 156.0 | +5.0 | +3.31% | 234,800 |
| 2025-10-14 | 154.0 | 155.0 | 151.0 | 151.0 | -7.0 | -4.43% | 500,300 |
| 2025-10-10 | 157.0 | 158.0 | 154.0 | 158.0 | +1.0 | +0.64% | 217,500 |
| 2025-10-09 | 156.0 | 157.0 | 154.0 | 157.0 | +1.0 | +0.64% | 133,600 |
| 2025-10-08 | 155.0 | 157.0 | 154.0 | 156.0 | +1.0 | +0.65% | 254,900 |
| 2025-10-07 | 153.0 | 155.0 | 151.0 | 155.0 | +2.0 | +1.31% | 242,100 |
| 2025-10-06 | 153.0 | 154.0 | 151.0 | 153.0 | +2.0 | +1.32% | 247,200 |
| 2025-10-03 | 151.0 | 154.0 | 151.0 | 151.0 | -2.0 | -1.31% | 218,200 |
| 2025-10-02 | 151.0 | 154.0 | 150.0 | 153.0 | +2.0 | +1.32% | 280,900 |
| 2025-10-01 | 154.0 | 154.0 | 150.0 | 151.0 | -4.0 | -2.58% | 486,800 |
| 2025-09-30 | 157.0 | 158.0 | 155.0 | 155.0 | -3.0 | -1.90% | 224,500 |
| 2025-09-29 | 159.0 | 159.0 | 156.0 | 158.0 | -1.0 | -0.63% | 173,200 |
| 2025-09-26 | 158.0 | 160.0 | 156.0 | 159.0 | 0.0 | 0.00% | 178,400 |
| 2025-09-25 | 161.0 | 161.0 | 157.0 | 159.0 | -1.0 | -0.63% | 207,100 |
| 2025-09-24 | 163.0 | 163.0 | 160.0 | 160.0 | -4.0 | -2.44% | 184,900 |
| 2025-09-22 | 163.0 | 166.0 | 160.0 | 164.0 | +1.0 | +0.61% | 437,600 |
| 2025-09-19 | 157.0 | 164.0 | 156.0 | 163.0 | +6.0 | +3.82% | 557,400 |
| 2025-09-18 | 156.0 | 158.0 | 155.0 | 157.0 | +3.0 | +1.95% | 217,500 |
| 2025-09-17 | 155.0 | 157.0 | 153.0 | 154.0 | 0.0 | 0.00% | 234,600 |
| 2025-09-16 | 154.0 | 155.0 | 151.0 | 154.0 | 0.0 | 0.00% | 271,000 |
| 2025-09-12 | 156.0 | 156.0 | 152.0 | 154.0 | — | — | 290,900 |
直近120営業日分を表示