KabuInsight

ティムコ

7501
スタンダード/卸売業/TIEMCO 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
2026-03-131,724.01,780.01,724.01,750.0+12.0+0.69%1,400
2026-03-121,738.01,738.01,738.01,738.0-25.0-1.42%500
2026-03-111,759.01,763.01,723.01,763.0+9.0+0.51%3,800
2026-03-101,750.01,776.01,725.01,754.0+3.0+0.17%2,900
2026-03-091,730.01,751.01,720.01,751.0+7.0+0.40%2,500
2026-03-061,744.01,744.01,744.01,744.0-40.0-2.24%400
2026-03-051,785.01,785.01,749.01,784.0+39.0+2.23%2,300
2026-03-041,805.01,805.01,684.01,745.0-105.0-5.68%3,000
2026-03-031,712.01,850.01,710.01,850.0+115.0+6.63%4,900
2026-03-021,749.01,789.01,735.01,735.0-54.0-3.02%2,900
2026-02-271,783.01,810.01,783.01,789.0-21.0-1.16%800
2026-02-261,775.01,810.01,736.01,810.0+59.0+3.37%3,900
2026-02-251,750.01,751.01,750.01,751.0+9.0+0.52%200
2026-02-241,740.01,742.01,740.01,742.0+2.0+0.11%1,300
2026-02-201,710.01,740.01,710.01,740.0-6.0-0.34%900
2026-02-191,720.01,746.01,720.01,746.0-14.0-0.80%700
2026-02-181,730.01,760.01,727.01,760.0+10.0+0.57%2,500
2026-02-171,732.01,750.01,732.01,750.0+10.0+0.57%1,900
2026-02-161,777.01,777.01,735.01,740.0-38.0-2.14%1,200
2026-02-131,771.01,797.01,734.01,778.0+5.0+0.28%5,700
2026-02-121,763.01,800.01,763.01,773.0-17.0-0.95%3,400
2026-02-101,718.01,790.01,680.01,790.0+34.0+1.94%4,200
2026-02-091,798.01,798.01,726.01,756.0-38.0-2.12%700
2026-02-061,752.01,794.01,750.01,794.0+42.0+2.40%1,300
2026-02-051,740.01,791.01,710.01,752.0-28.0-1.57%1,200
2026-02-041,757.01,818.01,757.01,780.0-16.0-0.89%900
2026-02-031,790.01,885.01,790.01,796.0+6.0+0.34%5,700
2026-02-021,690.01,800.01,690.01,790.0+91.0+5.36%7,500
2026-01-301,650.01,699.01,626.01,699.0+40.0+2.41%2,200
2026-01-291,644.01,659.01,630.01,659.0+29.0+1.78%800
2026-01-281,630.01,630.01,630.01,630.00.00.00%500
2026-01-271,627.01,668.01,591.01,630.0-37.0-2.22%1,700
2026-01-261,612.01,667.01,587.01,667.0+32.0+1.96%3,600
2026-01-231,658.01,658.01,630.01,635.0-22.0-1.33%500
2026-01-221,651.01,696.01,643.01,657.0-3.0-0.18%3,400
2026-01-211,672.01,698.01,659.01,660.0-12.0-0.72%2,200
2026-01-201,679.01,711.01,672.01,672.0+1.0+0.06%2,600
2026-01-191,651.01,677.01,582.01,671.0+71.0+4.44%21,300
2026-01-161,736.01,740.01,592.01,600.0-136.0-7.83%24,400
2026-01-151,692.01,736.01,692.01,736.0+56.0+3.33%6,600
2026-01-141,652.01,680.01,652.01,680.0+12.0+0.72%3,300
2026-01-131,674.01,674.01,635.01,668.0+27.0+1.65%2,100
2026-01-091,680.01,680.01,640.01,641.0-9.0-0.55%4,800
2026-01-081,589.01,650.01,579.01,650.0+21.0+1.29%5,700
2026-01-071,554.01,629.01,512.01,629.0+59.0+3.76%6,600
2026-01-061,630.01,630.01,570.01,570.0-60.0-3.68%3,000
2026-01-051,551.01,636.01,551.01,630.0+83.0+5.37%4,700
2025-12-301,544.01,574.01,520.01,547.0+27.0+1.78%4,000
2025-12-291,522.01,549.01,498.01,520.0-11.0-0.72%2,200
2025-12-261,494.01,550.01,493.01,531.0+20.0+1.32%4,400
2025-12-251,497.01,525.01,497.01,511.0-14.0-0.92%3,600
2025-12-241,451.01,525.01,451.01,525.0+50.0+3.39%9,700
2025-12-231,440.01,475.01,429.01,475.0+35.0+2.43%8,700
2025-12-221,425.01,460.01,418.01,440.0+22.0+1.55%3,600
2025-12-191,401.01,420.01,400.01,418.0+17.0+1.21%4,100
2025-12-181,415.01,439.01,401.01,401.0-3.0-0.21%3,400
2025-12-171,413.01,425.01,400.01,404.0-8.0-0.57%5,100
2025-12-161,397.01,412.01,395.01,412.0+2.0+0.14%4,200
2025-12-151,380.01,410.01,380.01,410.0+16.0+1.15%5,300
2025-12-121,378.01,401.01,377.01,394.0+14.0+1.01%6,600
2025-12-111,380.01,399.01,380.01,380.0-10.0-0.72%3,100
2025-12-101,397.01,401.01,376.01,390.00.00.00%4,500
2025-12-091,403.01,410.01,381.01,390.0-12.0-0.86%14,400
2025-12-081,395.01,429.01,382.01,402.0+14.0+1.01%16,700
2025-12-051,340.01,388.01,340.01,388.0+67.0+5.07%13,200
2025-12-041,319.01,340.01,318.01,321.0+14.0+1.07%8,600
2025-12-031,295.01,315.01,290.01,307.0+14.0+1.08%6,300
2025-12-021,366.01,400.01,272.01,293.0-72.0-5.27%20,700
2025-12-011,368.01,376.01,333.01,365.0-5.0-0.36%4,200
2025-11-281,450.01,450.01,370.01,370.0-83.0-5.71%13,500
2025-11-271,490.01,509.01,450.01,453.0-69.0-4.53%10,300
2025-11-261,496.01,660.01,489.01,522.0-14.0-0.91%48,500
2025-11-251,390.01,544.01,387.01,536.0+154.0+11.14%41,900
2025-11-211,357.01,506.01,305.01,382.0+104.0+8.14%78,400
2025-11-201,326.01,457.01,255.01,278.0+96.0+8.12%74,600
2025-11-191,226.01,227.01,181.01,182.0-68.0-5.44%8,100
2025-11-181,250.01,250.01,230.01,250.0-15.0-1.19%11,600
2025-11-171,291.01,291.01,263.01,265.0-40.0-3.07%8,200
2025-11-141,390.01,401.01,290.01,305.0-115.0-8.10%23,400
2025-11-131,470.01,470.01,418.01,420.0-50.0-3.40%8,600
2025-11-121,456.01,475.01,438.01,470.0+60.0+4.26%10,200
2025-11-111,477.01,480.01,408.01,410.0-72.0-4.86%19,900
2025-11-101,510.01,525.01,482.01,482.0-28.0-1.85%39,500
2025-11-071,555.01,580.01,500.01,510.0-40.0-2.58%55,500
2025-11-061,486.01,560.01,482.01,550.0+35.0+2.31%71,500
2025-11-051,473.01,548.01,395.01,515.0-33.0-2.13%76,700
2025-11-041,542.01,585.01,401.01,548.0+226.0+17.10%262,100
2025-10-311,345.01,348.01,268.01,322.0+22.0+1.69%84,100
2025-10-301,240.01,409.01,210.01,300.0+180.0+16.07%293,400
2025-10-291,196.01,475.01,120.01,120.0-55.0-4.68%282,800
2025-10-281,152.01,175.01,152.01,175.0-7.0-0.59%1,900
2025-10-271,190.01,250.01,182.01,182.0-38.0-3.11%2,500
2025-10-241,227.01,229.01,197.01,220.0-21.0-1.69%8,600
2025-10-231,131.01,280.01,131.01,241.0+126.0+11.30%8,600
2025-10-221,130.01,130.01,111.01,115.0-8.0-0.71%1,000
2025-10-211,105.01,123.01,104.01,123.0+18.0+1.63%900
2025-10-201,086.01,105.01,086.01,105.0+19.0+1.75%1,100
2025-10-171,105.01,117.01,077.01,086.0-4.0-0.37%2,500
2025-10-161,135.01,135.01,088.01,090.0-35.0-3.11%2,700
2025-10-151,085.01,147.01,077.01,125.0+46.0+4.26%4,500
2025-10-141,050.01,099.01,025.01,079.0+16.0+1.51%7,000
2025-10-101,072.01,092.01,063.01,063.0-20.0-1.85%3,400
2025-10-091,120.01,159.01,072.01,083.0-67.0-5.83%11,800
2025-10-081,051.01,159.01,050.01,150.0+98.0+9.32%10,800
2025-10-071,057.01,057.01,052.01,052.0-8.0-0.75%300
2025-10-061,078.01,078.01,055.01,060.0+3.0+0.28%1,400
2025-10-031,022.01,076.01,021.01,057.0+34.0+3.32%3,400
2025-10-021,090.01,090.01,023.01,023.0-57.0-5.28%2,300
2025-10-011,065.01,080.01,061.01,080.0+19.0+1.79%500
2025-09-301,080.01,080.01,061.01,061.0-27.0-2.48%900
2025-09-291,095.01,096.01,063.01,088.0-7.0-0.64%500
2025-09-261,080.01,095.01,055.01,095.0+37.0+3.50%4,300
2025-09-251,063.01,063.01,058.01,058.0-4.0-0.38%500
2025-09-241,064.01,083.01,062.01,062.0-8.0-0.75%400
2025-09-221,078.01,078.01,061.01,070.0+1.0+0.09%1,700
2025-09-191,100.01,100.01,069.01,069.0-1.0-0.09%3,500
2025-09-181,080.01,080.01,048.01,070.0+20.0+1.90%3,100
2025-09-171,033.01,050.01,033.01,050.0+17.0+1.65%3,700
2025-09-161,056.01,056.01,028.01,033.0-23.0-2.18%1,100
2025-09-121,059.01,059.01,020.01,056.0——2,200

直近120営業日分を表示