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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,133 | 1,139 | 1,124 | 1,127 | 20,900 |
| 2025/03/13 | 1,152 | 1,174 | 1,123 | 1,125 | 44,500 |
| 2025/03/12 | 1,162 | 1,183 | 1,151 | 1,151 | 20,900 |
| 2025/03/11 | 1,170 | 1,182 | 1,108 | 1,174 | 49,200 |
| 2025/03/10 | 1,210 | 1,210 | 1,186 | 1,191 | 19,000 |
| 2025/03/07 | 1,190 | 1,215 | 1,183 | 1,192 | 21,500 |
| 2025/03/06 | 1,214 | 1,223 | 1,204 | 1,212 | 12,100 |
| 2025/03/05 | 1,221 | 1,233 | 1,195 | 1,214 | 26,200 |
| 2025/03/04 | 1,245 | 1,250 | 1,208 | 1,221 | 33,900 |
| 2025/03/03 | 1,300 | 1,315 | 1,260 | 1,260 | 43,000 |
| 2025/02/28 | 1,211 | 1,315 | 1,177 | 1,283 | 110,600 |
| 2025/02/27 | 1,225 | 1,245 | 1,216 | 1,218 | 26,800 |
| 2025/02/26 | 1,250 | 1,270 | 1,198 | 1,204 | 51,200 |
| 2025/02/25 | 1,220 | 1,260 | 1,201 | 1,253 | 33,900 |
| 2025/02/21 | 1,253 | 1,281 | 1,248 | 1,248 | 24,700 |
| 2025/02/20 | 1,275 | 1,294 | 1,234 | 1,267 | 32,500 |
| 2025/02/19 | 1,301 | 1,330 | 1,274 | 1,275 | 88,000 |
| 2025/02/18 | 1,305 | 1,321 | 1,285 | 1,290 | 45,100 |
| 2025/02/17 | 1,255 | 1,350 | 1,235 | 1,284 | 126,500 |
| 2025/02/14 | 1,227 | 1,249 | 1,206 | 1,248 | 51,100 |
| 2025/02/13 | 1,241 | 1,252 | 1,231 | 1,231 | 39,200 |
| 2025/02/12 | 1,245 | 1,270 | 1,212 | 1,235 | 87,500 |
| 2025/02/10 | 1,196 | 1,245 | 1,189 | 1,235 | 55,700 |
| 2025/02/07 | 1,191 | 1,207 | 1,171 | 1,180 | 30,600 |
| 2025/02/06 | 1,205 | 1,205 | 1,183 | 1,191 | 22,500 |
| 2025/02/05 | 1,177 | 1,200 | 1,162 | 1,189 | 26,300 |
| 2025/02/04 | 1,170 | 1,189 | 1,155 | 1,176 | 28,600 |
| 2025/02/03 | 1,150 | 1,163 | 1,122 | 1,155 | 52,600 |
| 2025/01/31 | 1,217 | 1,221 | 1,186 | 1,193 | 28,200 |
| 2025/01/30 | 1,208 | 1,242 | 1,204 | 1,216 | 60,300 |
| 2025/01/29 | 1,197 | 1,233 | 1,180 | 1,205 | 45,600 |
| 2025/01/28 | 1,198 | 1,243 | 1,175 | 1,200 | 70,600 |
| 2025/01/27 | 1,230 | 1,275 | 1,211 | 1,212 | 76,600 |
| 2025/01/24 | 1,207 | 1,276 | 1,207 | 1,260 | 88,700 |
| 2025/01/23 | 1,235 | 1,267 | 1,207 | 1,207 | 56,600 |
| 2025/01/22 | 1,199 | 1,295 | 1,198 | 1,202 | 231,600 |
| 2025/01/21 | 1,225 | 1,225 | 1,140 | 1,150 | 57,200 |
| 2025/01/20 | 1,150 | 1,215 | 1,150 | 1,210 | 58,800 |
| 2025/01/17 | 1,117 | 1,151 | 1,099 | 1,140 | 48,500 |
| 2025/01/16 | 1,196 | 1,234 | 1,133 | 1,133 | 70,400 |
| 2025/01/15 | 1,225 | 1,250 | 1,155 | 1,172 | 80,900 |
| 2025/01/14 | 1,225 | 1,445 | 1,207 | 1,217 | 333,400 |
| 2025/01/10 | 1,254 | 1,266 | 1,225 | 1,250 | 39,500 |
| 2025/01/09 | 1,368 | 1,369 | 1,247 | 1,278 | 130,700 |
| 2025/01/08 | 1,248 | 1,365 | 1,248 | 1,365 | 244,300 |
| 2025/01/07 | 1,201 | 1,237 | 1,175 | 1,219 | 88,700 |
| 2025/01/06 | 1,188 | 1,245 | 1,180 | 1,201 | 165,100 |
| 2024/12/30 | 1,114 | 1,130 | 1,096 | 1,098 | 24,700 |
| 2024/12/27 | 1,101 | 1,149 | 1,095 | 1,116 | 35,200 |
| 2024/12/26 | 1,123 | 1,135 | 1,081 | 1,081 | 58,800 |
| 2024/12/25 | 1,087 | 1,130 | 1,087 | 1,101 | 52,200 |
| 2024/12/24 | 1,080 | 1,113 | 1,070 | 1,085 | 47,500 |
| 2024/12/23 | 1,141 | 1,154 | 1,088 | 1,102 | 83,200 |
| 2024/12/20 | 1,151 | 1,155 | 1,134 | 1,135 | 45,600 |
| 2024/12/19 | 1,147 | 1,202 | 1,136 | 1,154 | 52,500 |
| 2024/12/18 | 1,175 | 1,196 | 1,163 | 1,172 | 39,400 |
| 2024/12/17 | 1,200 | 1,216 | 1,162 | 1,172 | 62,500 |
| 2024/12/16 | 1,202 | 1,255 | 1,174 | 1,220 | 38,700 |
| 2024/12/13 | 1,201 | 1,230 | 1,194 | 1,200 | 48,600 |
| 2024/12/12 | 1,234 | 1,241 | 1,194 | 1,201 | 68,900 |
| 2024/12/11 | 1,266 | 1,298 | 1,227 | 1,230 | 66,300 |
| 2024/12/10 | 1,245 | 1,285 | 1,213 | 1,273 | 74,200 |
| 2024/12/09 | 1,196 | 1,263 | 1,182 | 1,246 | 90,700 |
| 2024/12/06 | 1,159 | 1,171 | 1,133 | 1,171 | 37,700 |
| 2024/12/05 | 1,160 | 1,193 | 1,143 | 1,158 | 75,700 |
| 2024/12/04 | 1,161 | 1,164 | 1,134 | 1,134 | 59,700 |
| 2024/12/03 | 1,190 | 1,196 | 1,147 | 1,164 | 80,600 |
| 2024/12/02 | 1,240 | 1,246 | 1,163 | 1,173 | 154,800 |
| 2024/11/29 | 1,236 | 1,267 | 1,236 | 1,249 | 47,100 |
| 2024/11/28 | 1,305 | 1,329 | 1,256 | 1,256 | 79,900 |
| 2024/11/27 | 1,270 | 1,291 | 1,236 | 1,291 | 85,600 |
| 2024/11/26 | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 |
| 2024/11/25 | 1,411 | 1,500 | 1,372 | 1,403 | 300,000 |
| 2024/11/22 | 1,425 | 1,435 | 1,360 | 1,400 | 101,800 |
| 2024/11/21 | 1,351 | 1,411 | 1,324 | 1,403 | 96,500 |
| 2024/11/20 | 1,396 | 1,403 | 1,341 | 1,354 | 56,500 |
| 2024/11/19 | 1,350 | 1,422 | 1,350 | 1,400 | 52,700 |
| 2024/11/18 | 1,346 | 1,375 | 1,320 | 1,350 | 63,200 |
| 2024/11/15 | 1,413 | 1,442 | 1,372 | 1,376 | 83,700 |
| 2024/11/14 | 1,493 | 1,499 | 1,415 | 1,415 | 112,500 |
| 2024/11/13 | 1,515 | 1,517 | 1,451 | 1,465 | 110,100 |
| 2024/11/12 | 1,534 | 1,564 | 1,446 | 1,490 | 284,900 |
| 2024/11/11 | 1,401 | 1,535 | 1,398 | 1,450 | 220,100 |
| 2024/11/08 | 1,366 | 1,407 | 1,361 | 1,371 | 53,300 |
| 2024/11/07 | 1,469 | 1,501 | 1,383 | 1,394 | 145,300 |
| 2024/11/06 | 1,320 | 1,399 | 1,306 | 1,399 | 50,500 |
| 2024/11/05 | 1,359 | 1,360 | 1,300 | 1,316 | 23,100 |
| 2024/11/01 | 1,336 | 1,368 | 1,320 | 1,338 | 39,000 |
| 2024/10/31 | 1,390 | 1,405 | 1,354 | 1,362 | 40,000 |
| 2024/10/30 | 1,386 | 1,429 | 1,366 | 1,390 | 102,300 |
| 2024/10/29 | 1,300 | 1,411 | 1,296 | 1,386 | 111,900 |
| 2024/10/28 | 1,223 | 1,311 | 1,223 | 1,289 | 32,200 |
| 2024/10/25 | 1,253 | 1,280 | 1,243 | 1,253 | 58,400 |
| 2024/10/24 | 1,291 | 1,311 | 1,263 | 1,269 | 124,600 |
| 2024/10/23 | 1,363 | 1,375 | 1,314 | 1,314 | 79,300 |
| 2024/10/22 | 1,452 | 1,479 | 1,360 | 1,370 | 104,000 |
| 2024/10/21 | 1,427 | 1,487 | 1,421 | 1,447 | 46,300 |
| 2024/10/18 | 1,390 | 1,465 | 1,390 | 1,437 | 88,200 |
| 2024/10/17 | 1,490 | 1,500 | 1,414 | 1,417 | 203,700 |
| 2024/10/16 | 1,515 | 1,699 | 1,461 | 1,511 | 420,900 |
| 2024/10/15 | 1,588 | 1,700 | 1,503 | 1,541 | 531,400 |
| 2024/10/11 | 1,538 | 1,565 | 1,536 | 1,548 | 39,800 |
| 2024/10/10 | 1,591 | 1,591 | 1,526 | 1,550 | 48,600 |
| 2024/10/09 | 1,597 | 1,597 | 1,555 | 1,590 | 36,400 |
| 2024/10/08 | 1,570 | 1,627 | 1,551 | 1,558 | 59,700 |
| 2024/10/07 | 1,629 | 1,629 | 1,566 | 1,590 | 42,100 |
| 2024/10/04 | 1,585 | 1,642 | 1,568 | 1,592 | 56,500 |
| 2024/10/03 | 1,622 | 1,632 | 1,532 | 1,595 | 86,000 |
| 2024/10/02 | 1,722 | 1,722 | 1,588 | 1,591 | 171,700 |
| 2024/10/01 | 1,680 | 1,730 | 1,622 | 1,716 | 79,400 |
| 2024/09/30 | 1,670 | 1,722 | 1,634 | 1,640 | 86,200 |
| 2024/09/27 | 1,712 | 1,779 | 1,685 | 1,750 | 99,000 |
| 2024/09/26 | 1,713 | 1,727 | 1,667 | 1,680 | 55,200 |
| 2024/09/25 | 1,726 | 1,750 | 1,696 | 1,712 | 71,200 |
| 2024/09/24 | 1,798 | 1,803 | 1,688 | 1,693 | 84,100 |
| 2024/09/20 | 1,800 | 1,820 | 1,711 | 1,759 | 113,000 |
| 2024/09/19 | 1,829 | 1,850 | 1,740 | 1,773 | 154,700 |
| 2024/09/18 | 1,855 | 1,948 | 1,787 | 1,819 | 200,600 |
| 2024/09/17 | 1,780 | 2,158 | 1,757 | 1,873 | 787,100 |
| 2024/09/13 | 1,835 | 1,966 | 1,777 | 1,792 | 380,900 |
| 2024/09/12 | 1,613 | 1,840 | 1,583 | 1,780 | 385,500 |
| 2024/09/11 | 1,559 | 1,615 | 1,511 | 1,573 | 103,100 |
| 2024/09/10 | 1,650 | 1,700 | 1,557 | 1,565 | 107,700 |
| 2024/09/09 | 1,603 | 1,672 | 1,580 | 1,629 | 174,800 |
| 2024/09/06 | 1,646 | 1,748 | 1,609 | 1,708 | 247,600 |
| 2024/09/05 | 1,440 | 1,666 | 1,436 | 1,619 | 347,700 |
| 2024/09/04 | 1,481 | 1,519 | 1,448 | 1,454 | 168,300 |
| 2024/09/03 | 1,501 | 1,570 | 1,500 | 1,559 | 90,200 |
| 2024/09/02 | 1,567 | 1,570 | 1,490 | 1,505 | 86,900 |
| 2024/08/30 | 1,464 | 1,580 | 1,458 | 1,544 | 237,500 |
| 2024/08/29 | 1,359 | 1,443 | 1,333 | 1,443 | 107,200 |
| 2024/08/28 | 1,405 | 1,459 | 1,361 | 1,372 | 120,000 |
| 2024/08/27 | 1,423 | 1,430 | 1,370 | 1,405 | 146,600 |
| 2024/08/26 | 1,351 | 1,414 | 1,303 | 1,397 | 187,000 |
| 2024/08/23 | 1,300 | 1,357 | 1,285 | 1,321 | 125,400 |
| 2024/08/22 | 1,266 | 1,344 | 1,253 | 1,285 | 93,000 |
| 2024/08/21 | 1,250 | 1,285 | 1,240 | 1,261 | 89,100 |
| 2024/08/20 | 1,232 | 1,312 | 1,232 | 1,275 | 109,400 |
| 2024/08/19 | 1,240 | 1,282 | 1,211 | 1,216 | 59,100 |