日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トリプルアイズ(5026)の株価時系列情報

トリプルアイズ(5026)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/08 744 744 723 724 21,900
2026/01/07 731 752 730 741 29,100
2026/01/06 728 738 726 731 30,100
2026/01/05 700 728 697 728 31,500
2025/12/30 699 710 695 697 23,500
2025/12/29 697 712 690 699 29,600
2025/12/26 730 730 697 697 54,700
2025/12/25 689 725 686 725 51,000
2025/12/24 690 706 687 687 30,900
2025/12/23 688 706 687 690 31,500
2025/12/22 695 707 685 688 27,300
2025/12/19 669 693 669 693 22,800
2025/12/18 678 679 663 670 30,500
2025/12/17 678 683 655 682 32,400
2025/12/16 700 700 681 682 19,600
2025/12/15 695 710 692 700 18,300
2025/12/12 709 711 691 706 50,500
2025/12/11 760 760 700 702 72,200
2025/12/10 748 796 745 767 64,700
2025/12/09 727 743 714 743 30,100
2025/12/08 748 750 719 727 46,600
2025/12/05 815 815 745 748 72,700
2025/12/04 768 818 756 812 110,100
2025/12/03 714 763 711 763 31,600
2025/12/02 729 729 713 720 11,300
2025/12/01 753 753 731 733 12,400
2025/11/28 755 761 741 749 19,900
2025/11/27 731 751 731 751 16,000
2025/11/26 719 739 719 735 16,300
2025/11/25 716 722 708 714 15,100
2025/11/21 701 722 699 713 16,300
2025/11/20 699 711 699 704 14,100
2025/11/19 702 718 697 705 19,600
2025/11/18 720 720 705 706 23,200
2025/11/17 740 745 721 721 22,700
2025/11/14 755 762 745 745 24,300
2025/11/13 779 779 761 770 12,000
2025/11/12 764 781 764 775 17,400
2025/11/11 777 777 756 767 14,000
2025/11/10 778 781 766 773 14,200
2025/11/07 752 765 752 763 17,400
2025/11/06 772 776 756 766 28,600
2025/11/05 756 760 734 757 35,300
2025/11/04 772 776 753 756 27,800
2025/10/31 760 785 760 771 35,100
2025/10/30 771 782 754 763 51,500
2025/10/29 805 805 778 779 46,700
2025/10/28 828 828 805 805 19,500
2025/10/27 829 839 816 826 23,200
2025/10/24 832 832 807 815 22,700
2025/10/23 816 832 802 802 55,000
2025/10/22 827 833 815 816 36,400
2025/10/21 823 848 814 826 60,200
2025/10/20 815 828 791 808 58,400
2025/10/17 880 880 811 814 72,400
2025/10/16 848 900 848 880 97,200
2025/10/15 887 903 798 843 307,500
2025/10/14 882 901 876 888 74,900
2025/10/10 932 932 907 909 67,400
2025/10/09 963 963 925 926 73,300
2025/10/08 937 973 920 953 89,300
2025/10/07 957 965 932 952 43,100
2025/10/06 951 960 945 957 44,500
2025/10/03 930 958 930 932 27,400
2025/10/02 942 953 925 925 31,900
2025/10/01 994 994 941 945 57,800
2025/09/30 1,003 1,005 984 986 40,700
2025/09/29 1,008 1,009 995 1,007 19,200
2025/09/26 1,003 1,007 998 998 29,400
2025/09/25 1,011 1,012 996 1,003 51,000
2025/09/24 1,016 1,016 998 1,005 35,500
2025/09/22 1,017 1,031 1,008 1,019 33,200
2025/09/19 1,005 1,019 993 1,017 47,800
2025/09/18 1,021 1,028 1,001 1,010 62,300
2025/09/17 1,051 1,051 1,019 1,021 39,200
2025/09/16 1,036 1,047 1,020 1,045 38,200
2025/09/12 1,074 1,074 1,044 1,047 51,700
2025/09/11 1,085 1,091 1,062 1,065 62,800
2025/09/10 1,115 1,115 1,070 1,095 46,000
2025/09/09 1,137 1,150 1,093 1,104 82,000
2025/09/08 1,101 1,123 1,087 1,119 52,000
2025/09/05 1,079 1,108 1,070 1,095 46,100
2025/09/04 1,094 1,105 1,071 1,075 46,100
2025/09/03 1,121 1,122 1,072 1,098 72,100
2025/09/02 1,159 1,160 1,124 1,128 56,300
2025/09/01 1,128 1,160 1,120 1,146 84,700
2025/08/29 1,163 1,176 1,130 1,131 116,900
2025/08/28 1,241 1,241 1,187 1,193 77,300
2025/08/27 1,288 1,304 1,245 1,247 146,700
2025/08/26 1,213 1,341 1,180 1,287 340,900
2025/08/25 1,211 1,241 1,170 1,226 151,900
2025/08/22 1,147 1,233 1,139 1,186 289,100
2025/08/21 1,130 1,141 1,112 1,140 37,700
2025/08/20 1,171 1,172 1,131 1,139 51,700
2025/08/19 1,170 1,193 1,163 1,170 80,000
2025/08/18 1,114 1,175 1,110 1,170 151,400
2025/08/15 1,116 1,129 1,093 1,093 48,400
2025/08/14 1,138 1,138 1,115 1,116 27,600
2025/08/13 1,148 1,155 1,118 1,138 35,300
2025/08/12 1,129 1,148 1,117 1,146 62,600
2025/08/08 1,123 1,147 1,104 1,112 53,600
2025/08/07 1,100 1,120 1,091 1,120 32,800
2025/08/06 1,120 1,124 1,097 1,104 40,200
2025/08/05 1,135 1,135 1,104 1,129 56,500
2025/08/04 1,087 1,135 1,072 1,115 71,700
2025/08/01 1,136 1,143 1,116 1,116 46,600
2025/07/31 1,137 1,146 1,124 1,142 49,800
2025/07/30 1,120 1,133 1,111 1,117 54,900
2025/07/29 1,158 1,175 1,120 1,139 180,900
2025/07/28 1,125 1,168 1,114 1,148 98,300
2025/07/25 1,152 1,152 1,111 1,114 99,700
2025/07/24 1,205 1,213 1,150 1,152 188,900
2025/07/23 1,232 1,260 1,184 1,200 274,200
2025/07/22 1,180 1,267 1,130 1,214 776,200
2025/07/18 1,120 1,145 1,088 1,096 145,800
2025/07/17 1,075 1,240 1,056 1,134 686,600
2025/07/16 1,097 1,097 997 1,045 350,300
2025/07/15 1,423 1,525 1,106 1,108 1,035,400
2025/07/14 1,390 1,435 1,386 1,406 178,100
2025/07/11 1,430 1,445 1,369 1,377 194,100
2025/07/10 1,395 1,500 1,325 1,435 644,800
2025/07/09 1,326 1,395 1,256 1,395 312,700
2025/07/08 1,363 1,364 1,287 1,326 445,200
2025/07/07 1,348 1,378 1,282 1,364 1,317,400
2025/07/04 1,085 1,137 1,073 1,078 160,600
2025/07/03 1,092 1,096 1,071 1,073 32,100
2025/07/02 1,110 1,115 1,080 1,083 55,100
2025/07/01 1,185 1,185 1,134 1,134 71,300
2025/06/30 1,160 1,205 1,158 1,185 101,800
2025/06/27 1,166 1,166 1,105 1,138 70,900
2025/06/26 1,160 1,169 1,130 1,150 67,100
2025/06/25 1,161 1,161 1,105 1,140 111,100
2025/06/24 1,173 1,213 1,155 1,161 281,900
2025/06/23 1,112 1,168 1,081 1,120 353,100
2025/06/20 1,051 1,051 1,015 1,022 38,200
2025/06/19 1,054 1,071 1,033 1,036 43,300
2025/06/18 1,075 1,112 1,060 1,061 63,300
2025/06/17 1,070 1,085 1,060 1,078 34,200
2025/06/16 1,034 1,059 1,019 1,059 38,000
2025/06/13 1,064 1,066 1,010 1,017 37,900
2025/06/12 1,066 1,074 1,048 1,056 37,700
2025/06/11 1,020 1,051 1,020 1,051 39,700
2025/06/10 992 1,019 991 1,017 71,100
2025/06/09 971 981 958 977 53,800
2025/06/06 1,014 1,035 959 960 112,200
2025/06/05 1,005 1,060 988 1,012 63,300
2025/06/04 999 1,015 990 990 14,400
2025/06/03 1,009 1,014 994 998 18,500
2025/06/02 980 1,018 979 1,018 37,400
2025/05/30 977 990 962 980 26,500
2025/05/29 985 993 980 980 15,100
2025/05/28 989 1,003 984 984 19,300
2025/05/27 981 1,000 981 982 18,200
2025/05/26 981 997 974 988 53,300
2025/05/23 1,020 1,024 980 980 61,500
2025/05/22 966 1,080 958 1,071 167,200
2025/05/21 985 992 976 976 20,700
2025/05/20 1,000 1,008 985 985 15,100
2025/05/19 1,000 1,014 982 999 24,400
2025/05/16 979 997 979 986 12,500
2025/05/15 979 997 971 991 26,700
2025/05/14 989 990 980 981 19,400
2025/05/13 1,000 1,005 990 990 12,200
2025/05/12 1,000 1,002 986 990 22,300
2025/05/09 1,002 1,008 991 991 17,900
2025/05/08 1,001 1,026 996 1,000 29,100
2025/05/07 1,004 1,041 990 1,001 50,500
2025/05/02 1,041 1,077 1,002 1,010 75,300
2025/05/01 1,007 1,066 1,003 1,036 39,000
2025/04/30 1,000 1,127 981 1,022 121,400
2025/04/28 1,053 1,095 1,000 1,005 140,100
2025/04/25 971 1,041 966 1,001 72,300
2025/04/24 970 1,017 951 960 46,900
2025/04/23 965 980 961 967 9,100
2025/04/22 980 993 963 963 15,200
2025/04/21 988 1,009 971 980 25,800
2025/04/18 967 986 953 984 19,600
2025/04/17 952 969 937 953 16,400
2025/04/16 957 976 926 941 21,600
2025/04/15 955 993 942 942 34,000
2025/04/14 1,042 1,130 946 954 209,700
2025/04/11 964 1,021 942 1,021 47,200
2025/04/10 961 961 905 934 45,500
2025/04/09 861 888 825 856 67,900
2025/04/08 820 876 820 876 36,200
2025/04/07 754 825 754 775 69,600
2025/04/04 975 985 886 904 79,700
2025/04/03 977 1,015 955 1,005 33,700
2025/04/02 1,020 1,037 1,000 1,028 27,700
2025/04/01 1,065 1,070 1,021 1,023 31,500
2025/03/31 1,084 1,096 1,042 1,054 54,200
2025/03/28 1,138 1,144 1,102 1,102 19,500
2025/03/27 1,138 1,154 1,122 1,123 21,800
2025/03/26 1,157 1,161 1,135 1,135 19,700
2025/03/25 1,162 1,173 1,146 1,156 20,800
2025/03/24 1,122 1,175 1,122 1,147 31,800
2025/03/21 1,130 1,146 1,121 1,122 17,900
2025/03/19 1,132 1,148 1,131 1,131 18,800
2025/03/18 1,129 1,151 1,121 1,137 20,000
2025/03/17 1,122 1,131 1,113 1,127 17,400

このページの先頭へ