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 |
|---|---|---|---|---|---|
| 2022/12/30 | 741 | 764 | 741 | 764 | 34,200 |
| 2022/12/29 | 726 | 755 | 725 | 736 | 45,300 |
| 2022/12/28 | 753 | 755 | 720 | 726 | 58,700 |
| 2022/12/27 | 743 | 770 | 742 | 764 | 47,500 |
| 2022/12/26 | 780 | 794 | 741 | 745 | 64,400 |
| 2022/12/23 | 801 | 801 | 770 | 790 | 53,300 |
| 2022/12/22 | 844 | 845 | 809 | 810 | 37,000 |
| 2022/12/21 | 835 | 847 | 811 | 831 | 63,500 |
| 2022/12/20 | 885 | 887 | 840 | 848 | 71,300 |
| 2022/12/19 | 898 | 908 | 886 | 887 | 29,700 |
| 2022/12/16 | 907 | 918 | 896 | 898 | 46,300 |
| 2022/12/15 | 911 | 922 | 905 | 908 | 42,500 |
| 2022/12/14 | 944 | 949 | 917 | 920 | 64,900 |
| 2022/12/13 | 920 | 955 | 920 | 949 | 51,700 |
| 2022/12/12 | 935 | 935 | 902 | 917 | 52,900 |
| 2022/12/09 | 950 | 966 | 922 | 942 | 69,000 |
| 2022/12/08 | 999 | 1,028 | 940 | 950 | 134,200 |
| 2022/12/07 | 1,006 | 1,021 | 986 | 998 | 126,900 |
| 2022/12/06 | 1,055 | 1,100 | 1,030 | 1,036 | 96,700 |
| 2022/12/05 | 1,157 | 1,158 | 1,072 | 1,076 | 225,200 |
| 2022/12/02 | 1,110 | 1,274 | 1,099 | 1,169 | 1,328,100 |
| 2022/12/01 | 1,006 | 1,141 | 970 | 1,089 | 903,800 |
| 2022/11/30 | 1,035 | 1,035 | 985 | 991 | 92,600 |
| 2022/11/29 | 1,026 | 1,066 | 1,001 | 1,039 | 103,400 |
| 2022/11/28 | 989 | 1,070 | 989 | 1,051 | 108,900 |
| 2022/11/25 | 975 | 1,005 | 954 | 989 | 67,400 |
| 2022/11/24 | 950 | 975 | 936 | 975 | 57,500 |
| 2022/11/22 | 935 | 977 | 912 | 936 | 55,400 |
| 2022/11/21 | 924 | 940 | 910 | 927 | 39,200 |
| 2022/11/18 | 920 | 931 | 911 | 924 | 25,700 |
| 2022/11/17 | 915 | 945 | 905 | 919 | 38,800 |
| 2022/11/16 | 896 | 924 | 890 | 900 | 37,700 |
| 2022/11/15 | 916 | 932 | 906 | 915 | 28,200 |
| 2022/11/14 | 893 | 941 | 886 | 930 | 68,700 |
| 2022/11/11 | 910 | 912 | 885 | 893 | 23,900 |
| 2022/11/10 | 897 | 897 | 876 | 890 | 31,600 |
| 2022/11/09 | 907 | 914 | 897 | 897 | 24,000 |
| 2022/11/08 | 888 | 912 | 888 | 907 | 32,400 |
| 2022/11/07 | 898 | 900 | 879 | 887 | 24,500 |
| 2022/11/04 | 920 | 929 | 890 | 900 | 33,500 |
| 2022/11/02 | 938 | 938 | 921 | 922 | 32,000 |
| 2022/11/01 | 906 | 957 | 906 | 942 | 74,200 |
| 2022/10/31 | 909 | 913 | 900 | 910 | 30,600 |
| 2022/10/28 | 871 | 953 | 871 | 894 | 96,400 |
| 2022/10/27 | 885 | 889 | 872 | 872 | 19,700 |
| 2022/10/26 | 874 | 892 | 874 | 885 | 33,500 |
| 2022/10/25 | 859 | 883 | 859 | 874 | 29,400 |
| 2022/10/24 | 899 | 899 | 860 | 860 | 52,500 |
| 2022/10/21 | 873 | 902 | 856 | 884 | 79,300 |
| 2022/10/20 | 890 | 897 | 865 | 888 | 97,300 |
| 2022/10/19 | 905 | 905 | 890 | 902 | 68,700 |
| 2022/10/18 | 929 | 944 | 901 | 905 | 95,700 |
| 2022/10/17 | 944 | 954 | 920 | 929 | 98,200 |
| 2022/10/14 | 880 | 953 | 880 | 944 | 675,700 |
| 2022/10/13 | 1,110 | 1,180 | 1,068 | 1,180 | 151,300 |
| 2022/10/12 | 1,078 | 1,093 | 1,040 | 1,080 | 38,300 |
| 2022/10/11 | 1,119 | 1,119 | 1,069 | 1,070 | 29,600 |
| 2022/10/07 | 1,100 | 1,125 | 1,080 | 1,112 | 19,800 |
| 2022/10/06 | 1,161 | 1,161 | 1,110 | 1,119 | 22,500 |
| 2022/10/05 | 1,087 | 1,140 | 1,079 | 1,118 | 46,600 |
| 2022/10/04 | 1,074 | 1,093 | 1,050 | 1,076 | 32,200 |
| 2022/10/03 | 1,062 | 1,121 | 1,000 | 1,068 | 59,100 |
| 2022/09/30 | 1,050 | 1,065 | 1,027 | 1,062 | 36,100 |
| 2022/09/29 | 1,101 | 1,123 | 1,067 | 1,077 | 35,700 |
| 2022/09/28 | 1,150 | 1,150 | 1,072 | 1,085 | 60,900 |
| 2022/09/27 | 1,135 | 1,168 | 1,123 | 1,150 | 24,300 |
| 2022/09/26 | 1,170 | 1,191 | 1,129 | 1,134 | 45,800 |
| 2022/09/22 | 1,188 | 1,225 | 1,160 | 1,200 | 37,400 |
| 2022/09/21 | 1,252 | 1,259 | 1,185 | 1,200 | 90,900 |
| 2022/09/20 | 1,307 | 1,320 | 1,240 | 1,277 | 77,400 |
| 2022/09/16 | 1,339 | 1,370 | 1,320 | 1,325 | 61,800 |
| 2022/09/15 | 1,329 | 1,340 | 1,314 | 1,331 | 32,700 |
| 2022/09/14 | 1,306 | 1,329 | 1,276 | 1,329 | 47,000 |
| 2022/09/13 | 1,364 | 1,370 | 1,330 | 1,339 | 50,200 |
| 2022/09/12 | 1,347 | 1,379 | 1,336 | 1,379 | 52,800 |
| 2022/09/09 | 1,340 | 1,340 | 1,317 | 1,325 | 26,500 |
| 2022/09/08 | 1,351 | 1,351 | 1,300 | 1,316 | 54,400 |
| 2022/09/07 | 1,370 | 1,370 | 1,324 | 1,324 | 43,400 |
| 2022/09/06 | 1,352 | 1,376 | 1,332 | 1,370 | 52,100 |
| 2022/09/05 | 1,410 | 1,410 | 1,333 | 1,346 | 72,600 |
| 2022/09/02 | 1,355 | 1,406 | 1,327 | 1,380 | 162,500 |
| 2022/09/01 | 1,456 | 1,494 | 1,325 | 1,327 | 676,800 |
| 2022/08/31 | 1,310 | 1,378 | 1,292 | 1,378 | 186,400 |
| 2022/08/30 | 1,276 | 1,316 | 1,273 | 1,292 | 47,000 |
| 2022/08/29 | 1,250 | 1,279 | 1,250 | 1,275 | 61,200 |
| 2022/08/26 | 1,330 | 1,330 | 1,292 | 1,304 | 59,900 |
| 2022/08/25 | 1,300 | 1,346 | 1,300 | 1,316 | 62,600 |
| 2022/08/24 | 1,266 | 1,284 | 1,255 | 1,274 | 35,000 |
| 2022/08/23 | 1,271 | 1,287 | 1,260 | 1,266 | 26,400 |
| 2022/08/22 | 1,288 | 1,315 | 1,266 | 1,286 | 24,800 |
| 2022/08/19 | 1,335 | 1,364 | 1,307 | 1,308 | 54,200 |
| 2022/08/18 | 1,336 | 1,343 | 1,315 | 1,334 | 43,600 |
| 2022/08/17 | 1,297 | 1,384 | 1,291 | 1,343 | 149,300 |
| 2022/08/16 | 1,247 | 1,294 | 1,246 | 1,285 | 48,000 |
| 2022/08/15 | 1,270 | 1,279 | 1,235 | 1,246 | 44,800 |
| 2022/08/12 | 1,250 | 1,286 | 1,240 | 1,240 | 59,700 |
| 2022/08/10 | 1,259 | 1,274 | 1,230 | 1,236 | 62,100 |
| 2022/08/09 | 1,314 | 1,327 | 1,277 | 1,278 | 65,900 |
| 2022/08/08 | 1,350 | 1,410 | 1,308 | 1,310 | 102,700 |
| 2022/08/05 | 1,320 | 1,455 | 1,319 | 1,338 | 287,800 |
| 2022/08/04 | 1,270 | 1,314 | 1,253 | 1,308 | 77,800 |
| 2022/08/03 | 1,290 | 1,297 | 1,254 | 1,265 | 58,700 |
| 2022/08/02 | 1,237 | 1,296 | 1,234 | 1,273 | 88,600 |
| 2022/08/01 | 1,230 | 1,330 | 1,225 | 1,252 | 193,200 |
| 2022/07/29 | 1,224 | 1,236 | 1,196 | 1,200 | 59,000 |
| 2022/07/28 | 1,266 | 1,293 | 1,225 | 1,227 | 71,800 |
| 2022/07/27 | 1,237 | 1,288 | 1,231 | 1,249 | 92,700 |
| 2022/07/26 | 1,205 | 1,243 | 1,202 | 1,238 | 72,500 |
| 2022/07/25 | 1,185 | 1,225 | 1,176 | 1,205 | 109,500 |
| 2022/07/22 | 1,174 | 1,190 | 1,162 | 1,174 | 66,900 |
| 2022/07/21 | 1,169 | 1,181 | 1,157 | 1,170 | 119,500 |
| 2022/07/20 | 1,198 | 1,240 | 1,161 | 1,161 | 251,200 |
| 2022/07/19 | 1,198 | 1,219 | 1,154 | 1,174 | 135,400 |
| 2022/07/15 | 1,157 | 1,242 | 1,131 | 1,197 | 569,700 |
| 2022/07/14 | 1,280 | 1,413 | 1,270 | 1,405 | 423,900 |
| 2022/07/13 | 1,264 | 1,291 | 1,251 | 1,262 | 57,900 |
| 2022/07/12 | 1,280 | 1,333 | 1,264 | 1,286 | 156,400 |
| 2022/07/11 | 1,233 | 1,319 | 1,215 | 1,261 | 143,900 |
| 2022/07/08 | 1,217 | 1,235 | 1,181 | 1,218 | 92,000 |
| 2022/07/07 | 1,248 | 1,280 | 1,200 | 1,210 | 71,300 |
| 2022/07/06 | 1,223 | 1,239 | 1,196 | 1,236 | 105,600 |
| 2022/07/05 | 1,134 | 1,195 | 1,125 | 1,182 | 81,100 |
| 2022/07/04 | 1,184 | 1,205 | 1,123 | 1,132 | 75,300 |
| 2022/07/01 | 1,234 | 1,239 | 1,145 | 1,154 | 136,700 |
| 2022/06/30 | 1,280 | 1,311 | 1,191 | 1,209 | 283,600 |
| 2022/06/29 | 1,339 | 1,343 | 1,281 | 1,287 | 280,300 |
| 2022/06/28 | 1,434 | 1,488 | 1,371 | 1,373 | 378,000 |
| 2022/06/27 | 1,489 | 1,577 | 1,432 | 1,464 | 1,210,900 |
| 2022/06/24 | 1,489 | 1,543 | 1,391 | 1,454 | 1,998,400 |
| 2022/06/23 | 1,252 | 1,486 | 1,223 | 1,472 | 2,507,200 |
| 2022/06/22 | 1,561 | 1,577 | 1,300 | 1,305 | 4,211,700 |
| 2022/06/21 | 1,176 | 1,386 | 1,168 | 1,386 | 1,778,200 |
| 2022/06/20 | 1,051 | 1,188 | 1,030 | 1,086 | 1,414,200 |
| 2022/06/17 | 1,067 | 1,116 | 1,026 | 1,040 | 395,600 |
| 2022/06/16 | 1,282 | 1,285 | 1,127 | 1,127 | 409,900 |
| 2022/06/15 | 1,282 | 1,348 | 1,223 | 1,233 | 574,500 |
| 2022/06/14 | 1,323 | 1,357 | 1,259 | 1,292 | 445,500 |
| 2022/06/13 | 1,509 | 1,528 | 1,383 | 1,383 | 477,100 |
| 2022/06/10 | 1,562 | 1,638 | 1,534 | 1,620 | 764,500 |
| 2022/06/09 | 1,619 | 1,667 | 1,580 | 1,588 | 923,200 |
| 2022/06/08 | 1,653 | 1,740 | 1,615 | 1,659 | 2,119,300 |
| 2022/06/07 | 1,878 | 1,950 | 1,625 | 1,680 | 8,230,000 |
| 2022/06/06 | 1,594 | 1,899 | 1,532 | 1,899 | 8,289,500 |
| 2022/06/03 | 1,713 | 1,743 | 1,513 | 1,594 | 3,256,300 |
| 2022/06/02 | 2,150 | 2,250 | 1,748 | 1,753 | 3,607,400 |
| 2022/06/01 | 2,200 | 2,319 | 1,980 | 2,200 | 1,853,900 |