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 |
---|---|---|---|---|---|
2023/12/29 | 650 | 667 | 644 | 667 | 11,800 |
2023/12/28 | 650 | 677 | 630 | 677 | 33,000 |
2023/12/27 | 596 | 697 | 596 | 620 | 64,900 |
2023/12/26 | 615 | 621 | 597 | 597 | 11,100 |
2023/12/25 | 623 | 623 | 594 | 615 | 26,800 |
2023/12/22 | 660 | 664 | 626 | 626 | 25,700 |
2023/12/21 | 665 | 678 | 662 | 662 | 8,200 |
2023/12/20 | 666 | 676 | 666 | 670 | 8,800 |
2023/12/19 | 675 | 682 | 670 | 682 | 5,000 |
2023/12/18 | 691 | 691 | 676 | 683 | 9,500 |
2023/12/15 | 705 | 705 | 691 | 698 | 4,500 |
2023/12/14 | 707 | 707 | 687 | 705 | 11,400 |
2023/12/13 | 694 | 706 | 693 | 706 | 3,900 |
2023/12/12 | 693 | 701 | 693 | 695 | 4,400 |
2023/12/11 | 707 | 707 | 694 | 704 | 9,700 |
2023/12/08 | 707 | 711 | 693 | 697 | 7,500 |
2023/12/07 | 723 | 723 | 710 | 711 | 5,700 |
2023/12/06 | 732 | 740 | 718 | 723 | 9,400 |
2023/12/05 | 722 | 737 | 720 | 730 | 8,300 |
2023/12/04 | 716 | 733 | 705 | 722 | 17,300 |
2023/12/01 | 737 | 740 | 715 | 716 | 14,000 |
2023/11/30 | 723 | 749 | 723 | 737 | 11,700 |
2023/11/29 | 711 | 735 | 705 | 723 | 19,100 |
2023/11/28 | 726 | 726 | 711 | 711 | 5,100 |
2023/11/27 | 733 | 740 | 712 | 714 | 8,500 |
2023/11/24 | 748 | 754 | 733 | 742 | 11,600 |
2023/11/22 | 736 | 763 | 730 | 757 | 18,300 |
2023/11/21 | 713 | 739 | 710 | 736 | 19,200 |
2023/11/20 | 712 | 720 | 706 | 715 | 12,300 |
2023/11/17 | 717 | 717 | 705 | 712 | 6,500 |
2023/11/16 | 715 | 720 | 711 | 718 | 5,200 |
2023/11/15 | 711 | 725 | 711 | 719 | 4,400 |
2023/11/14 | 717 | 718 | 708 | 711 | 6,400 |
2023/11/13 | 710 | 733 | 708 | 721 | 14,800 |
2023/11/10 | 728 | 728 | 703 | 713 | 6,900 |
2023/11/09 | 721 | 724 | 705 | 715 | 10,800 |
2023/11/08 | 711 | 737 | 706 | 727 | 24,300 |
2023/11/07 | 715 | 715 | 700 | 714 | 5,400 |
2023/11/06 | 706 | 711 | 685 | 708 | 13,600 |
2023/11/02 | 684 | 701 | 683 | 697 | 19,100 |
2023/11/01 | 680 | 689 | 671 | 674 | 16,600 |
2023/10/31 | 673 | 692 | 666 | 690 | 12,900 |
2023/10/30 | 667 | 683 | 667 | 667 | 11,900 |
2023/10/27 | 679 | 691 | 670 | 679 | 7,600 |
2023/10/26 | 698 | 698 | 667 | 675 | 17,300 |
2023/10/25 | 693 | 702 | 680 | 698 | 16,400 |
2023/10/24 | 675 | 686 | 651 | 686 | 18,100 |
2023/10/23 | 687 | 690 | 670 | 689 | 18,800 |
2023/10/20 | 705 | 708 | 688 | 702 | 15,600 |
2023/10/19 | 677 | 709 | 676 | 709 | 25,300 |
2023/10/18 | 670 | 687 | 666 | 687 | 13,300 |
2023/10/17 | 698 | 698 | 665 | 670 | 31,700 |
2023/10/16 | 661 | 716 | 648 | 694 | 88,800 |
2023/10/13 | 729 | 729 | 702 | 710 | 33,600 |
2023/10/12 | 726 | 745 | 720 | 726 | 23,000 |
2023/10/11 | 740 | 753 | 719 | 720 | 30,500 |
2023/10/10 | 747 | 752 | 737 | 738 | 17,800 |
2023/10/06 | 740 | 743 | 726 | 738 | 8,200 |
2023/10/05 | 732 | 735 | 718 | 733 | 11,300 |
2023/10/04 | 727 | 733 | 703 | 711 | 49,800 |
2023/10/03 | 750 | 757 | 735 | 745 | 16,100 |
2023/10/02 | 804 | 804 | 757 | 757 | 24,000 |
2023/09/29 | 769 | 807 | 763 | 797 | 71,300 |
2023/09/28 | 758 | 769 | 750 | 755 | 11,400 |
2023/09/27 | 751 | 774 | 750 | 769 | 17,000 |
2023/09/26 | 768 | 768 | 756 | 763 | 11,900 |
2023/09/25 | 747 | 784 | 740 | 768 | 59,000 |
2023/09/22 | 714 | 741 | 710 | 740 | 31,800 |
2023/09/21 | 730 | 737 | 715 | 721 | 18,900 |
2023/09/20 | 741 | 748 | 730 | 730 | 13,300 |
2023/09/19 | 743 | 750 | 738 | 741 | 13,900 |
2023/09/15 | 744 | 750 | 735 | 743 | 18,300 |
2023/09/14 | 756 | 757 | 745 | 748 | 3,600 |
2023/09/13 | 736 | 758 | 736 | 758 | 14,200 |
2023/09/12 | 750 | 750 | 738 | 738 | 7,000 |
2023/09/11 | 759 | 760 | 734 | 738 | 21,000 |
2023/09/08 | 755 | 767 | 753 | 755 | 15,400 |
2023/09/07 | 742 | 774 | 740 | 770 | 43,600 |
2023/09/06 | 771 | 771 | 749 | 749 | 23,900 |
2023/09/05 | 764 | 777 | 764 | 773 | 16,100 |
2023/09/04 | 786 | 792 | 760 | 763 | 28,400 |
2023/09/01 | 778 | 779 | 758 | 764 | 12,300 |
2023/08/31 | 788 | 791 | 761 | 767 | 25,000 |
2023/08/30 | 801 | 801 | 774 | 782 | 29,000 |
2023/08/29 | 796 | 818 | 773 | 803 | 73,000 |
2023/08/28 | 799 | 799 | 780 | 794 | 44,100 |
2023/08/25 | 779 | 797 | 769 | 790 | 50,700 |
2023/08/24 | 749 | 793 | 735 | 776 | 63,600 |
2023/08/23 | 731 | 754 | 731 | 746 | 26,900 |
2023/08/22 | 726 | 747 | 706 | 733 | 20,600 |
2023/08/21 | 699 | 725 | 699 | 725 | 16,600 |
2023/08/18 | 694 | 712 | 690 | 708 | 20,600 |
2023/08/17 | 706 | 706 | 690 | 698 | 24,900 |
2023/08/16 | 720 | 720 | 707 | 707 | 15,200 |
2023/08/15 | 712 | 715 | 706 | 712 | 8,400 |
2023/08/14 | 714 | 714 | 701 | 712 | 17,800 |
2023/08/10 | 725 | 725 | 710 | 711 | 10,500 |
2023/08/09 | 720 | 731 | 714 | 720 | 10,800 |
2023/08/08 | 716 | 725 | 713 | 725 | 10,700 |
2023/08/07 | 721 | 727 | 709 | 719 | 13,600 |
2023/08/04 | 742 | 742 | 712 | 722 | 22,700 |
2023/08/03 | 732 | 749 | 731 | 737 | 10,100 |
2023/08/02 | 749 | 770 | 733 | 742 | 41,500 |
2023/08/01 | 730 | 770 | 730 | 753 | 53,000 |
2023/07/31 | 745 | 754 | 726 | 728 | 40,300 |
2023/07/28 | 774 | 780 | 722 | 732 | 266,000 |
2023/07/27 | 715 | 730 | 714 | 714 | 6,900 |
2023/07/26 | 708 | 728 | 704 | 713 | 16,500 |
2023/07/25 | 716 | 716 | 704 | 704 | 5,800 |
2023/07/24 | 715 | 725 | 709 | 709 | 8,400 |
2023/07/21 | 738 | 738 | 716 | 718 | 12,300 |
2023/07/20 | 720 | 749 | 714 | 738 | 23,000 |
2023/07/19 | 708 | 722 | 708 | 714 | 7,700 |
2023/07/18 | 688 | 706 | 688 | 705 | 8,300 |
2023/07/14 | 690 | 701 | 679 | 695 | 32,300 |
2023/07/13 | 703 | 720 | 694 | 718 | 20,800 |
2023/07/12 | 712 | 716 | 700 | 703 | 15,500 |
2023/07/11 | 711 | 728 | 702 | 706 | 16,700 |
2023/07/10 | 717 | 717 | 700 | 703 | 18,400 |
2023/07/07 | 719 | 726 | 705 | 706 | 16,800 |
2023/07/06 | 720 | 720 | 701 | 720 | 24,900 |
2023/07/05 | 739 | 740 | 724 | 726 | 23,300 |
2023/07/04 | 740 | 755 | 729 | 733 | 43,200 |
2023/07/03 | 754 | 754 | 739 | 739 | 11,600 |
2023/06/30 | 752 | 752 | 737 | 739 | 32,100 |
2023/06/29 | 771 | 779 | 749 | 752 | 34,100 |
2023/06/28 | 766 | 772 | 752 | 772 | 8,200 |
2023/06/27 | 761 | 763 | 746 | 751 | 20,500 |
2023/06/26 | 758 | 792 | 748 | 771 | 36,300 |
2023/06/23 | 772 | 792 | 751 | 762 | 36,400 |
2023/06/22 | 802 | 802 | 768 | 768 | 48,100 |
2023/06/21 | 807 | 818 | 794 | 809 | 41,700 |
2023/06/20 | 810 | 817 | 788 | 813 | 56,600 |
2023/06/19 | 777 | 808 | 750 | 805 | 85,700 |
2023/06/16 | 733 | 770 | 730 | 762 | 35,300 |
2023/06/15 | 745 | 755 | 731 | 733 | 17,200 |
2023/06/14 | 774 | 791 | 731 | 745 | 39,200 |
2023/06/13 | 755 | 793 | 744 | 768 | 51,700 |
2023/06/12 | 730 | 764 | 720 | 740 | 57,800 |
2023/06/09 | 705 | 730 | 700 | 716 | 33,500 |
2023/06/08 | 709 | 727 | 697 | 699 | 24,000 |
2023/06/07 | 730 | 737 | 705 | 709 | 43,900 |
2023/06/06 | 710 | 744 | 709 | 722 | 33,000 |
2023/06/05 | 700 | 713 | 698 | 704 | 32,500 |
2023/06/02 | 672 | 692 | 672 | 691 | 19,600 |
2023/06/01 | 668 | 696 | 665 | 675 | 18,300 |
2023/05/31 | 687 | 687 | 662 | 670 | 23,000 |
2023/05/30 | 691 | 694 | 673 | 687 | 21,900 |
2023/05/29 | 684 | 703 | 676 | 695 | 28,300 |
2023/05/26 | 697 | 697 | 685 | 685 | 20,200 |
2023/05/25 | 705 | 707 | 687 | 687 | 8,700 |
2023/05/24 | 699 | 710 | 680 | 692 | 29,500 |
2023/05/23 | 723 | 723 | 684 | 693 | 37,200 |
2023/05/22 | 708 | 716 | 704 | 704 | 20,800 |
2023/05/19 | 724 | 745 | 700 | 706 | 63,000 |
2023/05/18 | 715 | 726 | 692 | 697 | 45,800 |
2023/05/17 | 681 | 713 | 678 | 713 | 45,700 |
2023/05/16 | 690 | 708 | 681 | 681 | 22,600 |
2023/05/15 | 709 | 709 | 688 | 691 | 19,400 |
2023/05/12 | 700 | 709 | 697 | 699 | 16,000 |
2023/05/11 | 729 | 742 | 701 | 701 | 45,800 |
2023/05/10 | 718 | 745 | 711 | 729 | 22,800 |
2023/05/09 | 734 | 738 | 711 | 712 | 33,500 |
2023/05/08 | 738 | 744 | 727 | 734 | 24,800 |
2023/05/02 | 755 | 755 | 726 | 734 | 38,600 |
2023/05/01 | 765 | 778 | 756 | 756 | 44,500 |
2023/04/28 | 790 | 801 | 755 | 755 | 69,300 |
2023/04/27 | 801 | 825 | 774 | 783 | 134,500 |
2023/04/26 | 795 | 936 | 771 | 821 | 560,800 |
2023/04/25 | 773 | 908 | 758 | 794 | 381,000 |
2023/04/24 | 810 | 822 | 759 | 759 | 103,600 |
2023/04/21 | 925 | 957 | 790 | 801 | 805,900 |
2023/04/20 | 862 | 925 | 818 | 925 | 1,422,600 |
2023/04/19 | 720 | 775 | 700 | 775 | 423,200 |
2023/04/18 | 650 | 702 | 633 | 675 | 331,300 |
2023/04/17 | 602 | 608 | 591 | 602 | 249,000 |
2023/04/14 | 634 | 634 | 634 | 634 | 96,900 |
2023/04/13 | 790 | 808 | 776 | 784 | 55,600 |
2023/04/12 | 788 | 796 | 777 | 796 | 14,200 |
2023/04/11 | 788 | 802 | 781 | 781 | 28,000 |
2023/04/10 | 790 | 792 | 776 | 789 | 44,500 |
2023/04/07 | 823 | 823 | 786 | 788 | 69,100 |
2023/04/06 | 836 | 836 | 803 | 829 | 55,000 |
2023/04/05 | 832 | 871 | 820 | 825 | 77,600 |
2023/04/04 | 862 | 864 | 832 | 832 | 35,700 |
2023/04/03 | 858 | 876 | 848 | 864 | 52,100 |
2023/03/31 | 845 | 854 | 829 | 847 | 40,900 |
2023/03/30 | 837 | 849 | 822 | 833 | 32,800 |
2023/03/29 | 824 | 862 | 820 | 822 | 32,100 |
2023/03/28 | 870 | 870 | 828 | 828 | 63,000 |
2023/03/27 | 838 | 878 | 834 | 865 | 99,400 |
2023/03/24 | 827 | 846 | 786 | 846 | 54,300 |
2023/03/23 | 802 | 846 | 782 | 826 | 48,300 |
2023/03/22 | 795 | 827 | 781 | 815 | 59,100 |
2023/03/20 | 803 | 815 | 772 | 772 | 50,800 |
2023/03/17 | 815 | 822 | 785 | 812 | 42,600 |
2023/03/16 | 791 | 808 | 766 | 807 | 36,100 |
2023/03/15 | 810 | 814 | 782 | 802 | 36,600 |
2023/03/14 | 803 | 810 | 788 | 796 | 37,700 |
2023/03/13 | 840 | 855 | 809 | 811 | 64,200 |
2023/03/10 | 850 | 876 | 843 | 855 | 54,200 |
2023/03/09 | 853 | 870 | 836 | 854 | 57,200 |
2023/03/08 | 890 | 890 | 842 | 844 | 126,900 |
2023/03/07 | 839 | 970 | 828 | 875 | 751,100 |
2023/03/06 | 797 | 821 | 795 | 820 | 39,100 |
2023/03/03 | 782 | 795 | 780 | 792 | 29,500 |
2023/03/02 | 814 | 814 | 777 | 786 | 55,200 |
2023/03/01 | 805 | 828 | 796 | 810 | 29,400 |
2023/02/28 | 803 | 815 | 800 | 804 | 23,900 |
2023/02/27 | 816 | 822 | 794 | 809 | 55,600 |
2023/02/24 | 811 | 820 | 804 | 816 | 37,600 |
2023/02/22 | 826 | 826 | 811 | 813 | 44,100 |
2023/02/21 | 869 | 870 | 833 | 839 | 93,600 |
2023/02/20 | 903 | 930 | 850 | 875 | 240,700 |
2023/02/17 | 833 | 915 | 810 | 873 | 641,800 |
2023/02/16 | 780 | 801 | 780 | 789 | 50,900 |
2023/02/15 | 790 | 797 | 771 | 781 | 75,500 |
2023/02/14 | 805 | 813 | 773 | 782 | 117,600 |
2023/02/13 | 810 | 908 | 786 | 815 | 410,400 |
2023/02/10 | 886 | 886 | 811 | 818 | 180,300 |
2023/02/09 | 911 | 983 | 877 | 887 | 946,200 |
2023/02/08 | 907 | 1,065 | 889 | 941 | 2,486,800 |
2023/02/07 | 855 | 915 | 830 | 915 | 461,600 |
2023/02/06 | 750 | 787 | 750 | 765 | 16,800 |
2023/02/03 | 725 | 757 | 721 | 752 | 15,400 |
2023/02/02 | 722 | 743 | 719 | 728 | 18,000 |
2023/02/01 | 718 | 726 | 712 | 722 | 10,300 |
2023/01/31 | 730 | 730 | 718 | 721 | 12,400 |
2023/01/30 | 737 | 750 | 729 | 731 | 12,400 |
2023/01/27 | 765 | 769 | 736 | 745 | 16,600 |
2023/01/26 | 782 | 782 | 763 | 765 | 20,300 |
2023/01/25 | 730 | 788 | 729 | 767 | 59,500 |
2023/01/24 | 738 | 740 | 730 | 730 | 10,400 |
2023/01/23 | 717 | 744 | 716 | 730 | 15,800 |
2023/01/20 | 715 | 730 | 707 | 717 | 13,400 |
2023/01/19 | 706 | 722 | 706 | 722 | 10,700 |
2023/01/18 | 697 | 721 | 691 | 713 | 20,200 |
2023/01/17 | 695 | 708 | 689 | 697 | 19,100 |
2023/01/16 | 720 | 724 | 695 | 695 | 45,800 |
2023/01/13 | 738 | 740 | 712 | 714 | 75,000 |
2023/01/12 | 787 | 790 | 745 | 760 | 56,000 |
2023/01/11 | 761 | 789 | 761 | 775 | 44,800 |
2023/01/10 | 744 | 799 | 744 | 770 | 27,900 |
2023/01/06 | 750 | 750 | 732 | 741 | 16,800 |
2023/01/05 | 743 | 756 | 741 | 747 | 15,900 |
2023/01/04 | 779 | 779 | 742 | 742 | 45,500 |