ｔｒｉｐｌａ(5136)の株価時系列情報
ｔｒｉｐｌａ(5136)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 | 2,711 | 2,711 | 2,631 | 2,653 | 90,400 |
| 2025/06/12 | 2,727 | 2,773 | 2,696 | 2,702 | 55,000 |
| 2025/06/11 | 2,698 | 2,740 | 2,665 | 2,737 | 68,300 |
| 2025/06/10 | 2,718 | 2,750 | 2,670 | 2,690 | 58,100 |
| 2025/06/09 | 2,697 | 2,764 | 2,642 | 2,718 | 64,100 |
| 2025/06/06 | 2,655 | 2,673 | 2,600 | 2,658 | 50,900 |
| 2025/06/05 | 2,715 | 2,720 | 2,667 | 2,674 | 22,100 |
| 2025/06/04 | 2,713 | 2,735 | 2,672 | 2,709 | 39,700 |
| 2025/06/03 | 2,661 | 2,729 | 2,640 | 2,663 | 41,500 |
| 2025/06/02 | 2,750 | 2,764 | 2,665 | 2,700 | 54,300 |
| 2025/05/30 | 2,621 | 2,717 | 2,616 | 2,717 | 27,900 |
| 2025/05/29 | 2,654 | 2,698 | 2,626 | 2,671 | 37,900 |
| 2025/05/28 | 2,602 | 2,709 | 2,602 | 2,660 | 84,200 |
| 2025/05/27 | 2,525 | 2,579 | 2,480 | 2,569 | 44,500 |
| 2025/05/26 | 2,463 | 2,532 | 2,460 | 2,487 | 38,800 |
| 2025/05/23 | 2,494 | 2,520 | 2,420 | 2,438 | 29,500 |
| 2025/05/22 | 2,378 | 2,516 | 2,376 | 2,469 | 35,200 |
| 2025/05/21 | 2,503 | 2,540 | 2,458 | 2,465 | 52,500 |
| 2025/05/20 | 2,415 | 2,562 | 2,401 | 2,549 | 107,800 |
| 2025/05/19 | 2,466 | 2,509 | 2,366 | 2,401 | 52,000 |
| 2025/05/16 | 2,391 | 2,445 | 2,387 | 2,430 | 38,700 |
| 2025/05/15 | 2,367 | 2,447 | 2,363 | 2,397 | 33,700 |
| 2025/05/14 | 2,410 | 2,431 | 2,360 | 2,402 | 27,500 |
| 2025/05/13 | 2,382 | 2,520 | 2,348 | 2,382 | 108,300 |
| 2025/05/12 | 2,328 | 2,359 | 2,323 | 2,332 | 30,900 |
| 2025/05/09 | 2,380 | 2,418 | 2,314 | 2,322 | 32,200 |
| 2025/05/08 | 2,406 | 2,414 | 2,362 | 2,368 | 27,100 |
| 2025/05/07 | 2,389 | 2,450 | 2,362 | 2,396 | 32,400 |
| 2025/05/02 | 2,485 | 2,525 | 2,344 | 2,384 | 57,000 |
| 2025/05/01 | 2,408 | 2,443 | 2,369 | 2,402 | 32,500 |
| 2025/04/30 | 2,449 | 2,474 | 2,398 | 2,425 | 56,700 |
| 2025/04/28 | 2,499 | 2,510 | 2,431 | 2,431 | 29,900 |
| 2025/04/25 | 2,510 | 2,566 | 2,447 | 2,465 | 53,700 |
| 2025/04/24 | 2,582 | 2,600 | 2,437 | 2,513 | 121,000 |
| 2025/04/23 | 2,438 | 2,586 | 2,313 | 2,583 | 338,600 |
| 2025/04/22 | 2,390 | 2,462 | 2,387 | 2,388 | 60,100 |
| 2025/04/21 | 2,432 | 2,519 | 2,425 | 2,436 | 97,200 |
| 2025/04/18 | 2,371 | 2,480 | 2,331 | 2,430 | 84,000 |
| 2025/04/17 | 2,281 | 2,373 | 2,262 | 2,353 | 86,700 |
| 2025/04/16 | 2,330 | 2,352 | 2,251 | 2,251 | 74,500 |
| 2025/04/15 | 2,376 | 2,383 | 2,311 | 2,327 | 98,600 |
| 2025/04/14 | 2,186 | 2,616 | 2,130 | 2,383 | 497,600 |
| 2025/04/11 | 2,012 | 2,180 | 1,983 | 2,180 | 85,800 |
| 2025/04/10 | 2,131 | 2,138 | 2,021 | 2,061 | 98,100 |
| 2025/04/09 | 1,893 | 1,948 | 1,762 | 1,911 | 222,900 |
| 2025/04/08 | 1,850 | 2,001 | 1,840 | 1,952 | 135,900 |
| 2025/04/07 | 1,732 | 1,771 | 1,666 | 1,670 | 159,600 |
| 2025/04/04 | 2,006 | 2,038 | 1,834 | 1,921 | 198,400 |
| 2025/04/03 | 2,057 | 2,160 | 2,053 | 2,101 | 74,600 |
| 2025/04/02 | 2,165 | 2,210 | 2,159 | 2,200 | 40,200 |
| 2025/04/01 | 2,218 | 2,244 | 2,141 | 2,155 | 46,700 |
| 2025/03/31 | 2,270 | 2,271 | 2,156 | 2,215 | 92,200 |
| 2025/03/28 | 2,298 | 2,339 | 2,261 | 2,320 | 59,200 |
| 2025/03/27 | 2,233 | 2,318 | 2,161 | 2,285 | 188,400 |
| 2025/03/26 | 2,332 | 2,379 | 2,268 | 2,268 | 109,900 |
| 2025/03/25 | 2,323 | 2,373 | 2,251 | 2,332 | 189,500 |
| 2025/03/24 | 2,275 | 2,393 | 2,265 | 2,345 | 167,700 |
| 2025/03/21 | 2,350 | 2,399 | 2,235 | 2,352 | 451,100 |
| 2025/03/19 | 2,151 | 2,350 | 2,046 | 2,341 | 1,376,100 |
| 2025/03/18 | 2,055 | 2,085 | 2,002 | 2,085 | 375,000 |
| 2025/03/17 | 1,767 | 1,773 | 1,677 | 1,685 | 155,800 |
| 2025/03/14 | 1,654 | 1,727 | 1,641 | 1,727 | 36,500 |
| 2025/03/13 | 1,760 | 1,760 | 1,680 | 1,680 | 49,000 |
| 2025/03/12 | 1,727 | 1,766 | 1,710 | 1,750 | 30,000 |
| 2025/03/11 | 1,720 | 1,746 | 1,650 | 1,734 | 60,900 |
| 2025/03/10 | 1,720 | 1,751 | 1,720 | 1,746 | 20,500 |
| 2025/03/07 | 1,752 | 1,756 | 1,707 | 1,710 | 32,100 |
| 2025/03/06 | 1,740 | 1,759 | 1,718 | 1,759 | 23,700 |
| 2025/03/05 | 1,709 | 1,745 | 1,705 | 1,727 | 35,600 |
| 2025/03/04 | 1,703 | 1,724 | 1,679 | 1,709 | 42,500 |
| 2025/03/03 | 1,750 | 1,760 | 1,711 | 1,720 | 15,600 |
| 2025/02/28 | 1,720 | 1,738 | 1,700 | 1,735 | 29,500 |
| 2025/02/27 | 1,724 | 1,760 | 1,712 | 1,749 | 17,400 |
| 2025/02/26 | 1,760 | 1,760 | 1,697 | 1,736 | 40,800 |
| 2025/02/25 | 1,720 | 1,775 | 1,712 | 1,754 | 31,300 |
| 2025/02/21 | 1,695 | 1,750 | 1,675 | 1,730 | 25,400 |
| 2025/02/20 | 1,768 | 1,783 | 1,721 | 1,721 | 34,200 |
| 2025/02/19 | 1,810 | 1,826 | 1,762 | 1,788 | 30,900 |
| 2025/02/18 | 1,836 | 1,836 | 1,779 | 1,810 | 36,500 |
| 2025/02/17 | 1,857 | 1,873 | 1,781 | 1,808 | 54,400 |
| 2025/02/14 | 1,850 | 1,882 | 1,824 | 1,831 | 51,700 |
| 2025/02/13 | 1,809 | 1,860 | 1,809 | 1,840 | 61,700 |
| 2025/02/12 | 1,806 | 1,829 | 1,760 | 1,804 | 45,700 |
| 2025/02/10 | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 |
| 2025/02/07 | 1,634 | 1,670 | 1,629 | 1,643 | 26,700 |
| 2025/02/06 | 1,650 | 1,680 | 1,629 | 1,634 | 28,400 |
| 2025/02/05 | 1,650 | 1,650 | 1,601 | 1,649 | 14,200 |
| 2025/02/04 | 1,629 | 1,640 | 1,611 | 1,629 | 25,500 |
| 2025/02/03 | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 |
| 2025/01/31 | 1,659 | 1,659 | 1,603 | 1,635 | 34,200 |
| 2025/01/30 | 1,692 | 1,700 | 1,650 | 1,682 | 47,300 |
| 2025/01/29 | 1,661 | 1,722 | 1,661 | 1,683 | 87,500 |
| 2025/01/28 | 1,605 | 1,652 | 1,605 | 1,640 | 33,300 |
| 2025/01/27 | 1,645 | 1,660 | 1,600 | 1,600 | 35,700 |
| 2025/01/24 | 1,525 | 1,630 | 1,525 | 1,627 | 62,500 |
| 2025/01/23 | 1,536 | 1,550 | 1,508 | 1,525 | 57,000 |
| 2025/01/22 | 1,542 | 1,555 | 1,523 | 1,542 | 29,900 |
| 2025/01/21 | 1,588 | 1,588 | 1,489 | 1,531 | 60,900 |
| 2025/01/20 | 1,567 | 1,605 | 1,561 | 1,573 | 24,800 |
| 2025/01/17 | 1,565 | 1,585 | 1,541 | 1,569 | 22,700 |
| 2025/01/16 | 1,652 | 1,666 | 1,549 | 1,565 | 59,700 |
| 2025/01/15 | 1,628 | 1,688 | 1,610 | 1,652 | 40,200 |
| 2025/01/14 | 1,588 | 1,662 | 1,584 | 1,662 | 65,500 |
| 2025/01/10 | 1,585 | 1,597 | 1,562 | 1,588 | 57,400 |
| 2025/01/09 | 1,608 | 1,642 | 1,592 | 1,600 | 61,900 |
| 2025/01/08 | 1,628 | 1,670 | 1,610 | 1,621 | 71,000 |
| 2025/01/07 | 1,704 | 1,704 | 1,584 | 1,619 | 127,400 |
| 2025/01/06 | 1,721 | 1,750 | 1,692 | 1,729 | 62,700 |
| 2024/12/30 | 1,736 | 1,790 | 1,720 | 1,720 | 87,200 |
| 2024/12/27 | 1,700 | 1,780 | 1,663 | 1,720 | 132,500 |
| 2024/12/26 | 1,765 | 1,808 | 1,700 | 1,700 | 112,900 |
| 2024/12/25 | 1,724 | 1,795 | 1,720 | 1,766 | 131,300 |
| 2024/12/24 | 1,666 | 1,738 | 1,611 | 1,701 | 128,600 |
| 2024/12/23 | 1,689 | 1,720 | 1,627 | 1,675 | 142,800 |
| 2024/12/20 | 1,763 | 1,852 | 1,662 | 1,673 | 228,700 |
| 2024/12/19 | 1,720 | 1,748 | 1,651 | 1,748 | 308,800 |
| 2024/12/18 | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 |
| 2024/12/17 | 1,500 | 1,663 | 1,471 | 1,580 | 539,400 |
| 2024/12/16 | 1,630 | 1,707 | 1,591 | 1,690 | 290,300 |
| 2024/12/13 | 1,568 | 1,590 | 1,550 | 1,590 | 103,000 |
| 2024/12/12 | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 |
| 2024/12/11 | 1,493 | 1,513 | 1,487 | 1,509 | 58,300 |
| 2024/12/10 | 1,470 | 1,500 | 1,459 | 1,492 | 76,500 |
| 2024/12/09 | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 |
| 2024/12/06 | 1,359 | 1,381 | 1,333 | 1,370 | 44,900 |
| 2024/12/05 | 1,373 | 1,396 | 1,367 | 1,371 | 53,000 |
| 2024/12/04 | 1,393 | 1,401 | 1,347 | 1,373 | 84,200 |
| 2024/12/03 | 1,409 | 1,455 | 1,400 | 1,400 | 108,000 |
| 2024/12/02 | 1,432 | 1,435 | 1,390 | 1,410 | 69,500 |
| 2024/11/29 | 1,454 | 1,459 | 1,407 | 1,434 | 71,900 |
| 2024/11/28 | 1,430 | 1,480 | 1,398 | 1,454 | 103,200 |
| 2024/11/27 | 1,377 | 1,459 | 1,377 | 1,422 | 181,600 |
| 2024/11/26 | 1,350 | 1,370 | 1,325 | 1,358 | 76,800 |
| 2024/11/25 | 1,308 | 1,350 | 1,305 | 1,339 | 46,000 |
| 2024/11/22 | 1,283 | 1,311 | 1,280 | 1,296 | 26,500 |
| 2024/11/21 | 1,289 | 1,291 | 1,270 | 1,283 | 21,700 |
| 2024/11/20 | 1,280 | 1,306 | 1,259 | 1,259 | 49,500 |
| 2024/11/19 | 1,260 | 1,275 | 1,236 | 1,265 | 46,400 |
| 2024/11/18 | 1,194 | 1,258 | 1,192 | 1,254 | 44,200 |
| 2024/11/15 | 1,190 | 1,227 | 1,172 | 1,206 | 28,400 |
| 2024/11/14 | 1,196 | 1,219 | 1,193 | 1,193 | 45,400 |
| 2024/11/13 | 1,204 | 1,268 | 1,202 | 1,225 | 70,000 |
| 2024/11/12 | 1,210 | 1,229 | 1,192 | 1,220 | 35,400 |
| 2024/11/11 | 1,208 | 1,218 | 1,200 | 1,211 | 44,900 |
| 2024/11/08 | 1,250 | 1,256 | 1,216 | 1,221 | 32,700 |
| 2024/11/07 | 1,235 | 1,269 | 1,220 | 1,265 | 40,000 |
| 2024/11/06 | 1,251 | 1,262 | 1,227 | 1,235 | 27,200 |
| 2024/11/05 | 1,217 | 1,266 | 1,215 | 1,249 | 43,500 |
| 2024/11/01 | 1,200 | 1,224 | 1,174 | 1,217 | 88,400 |
| 2024/10/31 | 1,238 | 1,264 | 1,218 | 1,263 | 52,500 |
| 2024/10/30 | 1,222 | 1,245 | 1,215 | 1,232 | 44,800 |
| 2024/10/29 | 1,175 | 1,216 | 1,172 | 1,210 | 47,400 |
| 2024/10/28 | 1,075 | 1,201 | 1,075 | 1,199 | 131,800 |
| 2024/10/25 | 1,122 | 1,136 | 1,086 | 1,093 | 112,600 |
| 2024/10/24 | 1,137 | 1,154 | 1,126 | 1,138 | 44,000 |
| 2024/10/23 | 1,165 | 1,170 | 1,130 | 1,158 | 89,400 |
| 2024/10/22 | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 |
| 2024/10/21 | 1,173 | 1,233 | 1,173 | 1,228 | 139,500 |
| 2024/10/18 | 1,151 | 1,187 | 1,143 | 1,173 | 37,200 |
| 2024/10/17 | 1,143 | 1,163 | 1,123 | 1,153 | 83,300 |
| 2024/10/16 | 1,160 | 1,163 | 1,116 | 1,136 | 234,100 |
| 2024/10/15 | 1,171 | 1,215 | 1,147 | 1,200 | 149,700 |
| 2024/10/11 | 1,205 | 1,212 | 1,166 | 1,173 | 90,000 |
| 2024/10/10 | 1,238 | 1,246 | 1,198 | 1,202 | 53,300 |
| 2024/10/09 | 1,189 | 1,233 | 1,189 | 1,232 | 59,600 |
| 2024/10/08 | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 |
| 2024/10/07 | 1,233 | 1,252 | 1,221 | 1,248 | 66,600 |
| 2024/10/04 | 1,202 | 1,228 | 1,191 | 1,214 | 116,300 |
| 2024/10/03 | 1,243 | 1,253 | 1,191 | 1,216 | 180,400 |
| 2024/10/02 | 1,269 | 1,269 | 1,223 | 1,223 | 49,100 |
| 2024/10/01 | 1,252 | 1,275 | 1,236 | 1,271 | 50,100 |
| 2024/09/30 | 1,224 | 1,275 | 1,212 | 1,235 | 86,000 |
| 2024/09/27 | 1,271 | 1,294 | 1,270 | 1,284 | 54,800 |
| 2024/09/26 | 1,286 | 1,289 | 1,252 | 1,279 | 89,000 |
| 2024/09/25 | 1,310 | 1,337 | 1,296 | 1,299 | 70,000 |
| 2024/09/24 | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 |
| 2024/09/20 | 1,359 | 1,418 | 1,305 | 1,389 | 185,500 |
| 2024/09/19 | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 |
| 2024/09/18 | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 |
| 2024/09/17 | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 |
| 2024/09/13 | 1,441 | 1,495 | 1,437 | 1,467 | 72,800 |
| 2024/09/12 | 1,444 | 1,468 | 1,424 | 1,446 | 43,400 |
| 2024/09/11 | 1,470 | 1,470 | 1,388 | 1,415 | 67,400 |
| 2024/09/10 | 1,508 | 1,508 | 1,458 | 1,470 | 31,100 |
| 2024/09/09 | 1,440 | 1,495 | 1,431 | 1,495 | 41,800 |
| 2024/09/06 | 1,518 | 1,527 | 1,480 | 1,497 | 34,700 |
| 2024/09/05 | 1,487 | 1,555 | 1,480 | 1,497 | 46,800 |
| 2024/09/04 | 1,483 | 1,550 | 1,474 | 1,498 | 89,500 |
| 2024/09/03 | 1,414 | 1,553 | 1,413 | 1,550 | 94,600 |
| 2024/09/02 | 1,425 | 1,441 | 1,406 | 1,424 | 31,500 |
| 2024/08/30 | 1,426 | 1,441 | 1,403 | 1,425 | 36,700 |
| 2024/08/29 | 1,470 | 1,470 | 1,417 | 1,425 | 35,800 |
| 2024/08/28 | 1,446 | 1,478 | 1,410 | 1,470 | 78,200 |
| 2024/08/27 | 1,441 | 1,455 | 1,428 | 1,436 | 36,000 |
| 2024/08/26 | 1,379 | 1,448 | 1,379 | 1,436 | 62,400 |
| 2024/08/23 | 1,420 | 1,420 | 1,374 | 1,391 | 60,100 |
| 2024/08/22 | 1,435 | 1,435 | 1,385 | 1,414 | 93,200 |
| 2024/08/21 | 1,462 | 1,490 | 1,449 | 1,453 | 22,800 |
| 2024/08/20 | 1,437 | 1,488 | 1,431 | 1,484 | 40,200 |
| 2024/08/19 | 1,417 | 1,459 | 1,394 | 1,407 | 72,000 |