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 |
|---|---|---|---|---|---|
| 2026/07/07 | 2,030 | 2,042 | 1,923 | 1,947 | 42,500 |
| 2026/07/06 | 1,979 | 2,058 | 1,979 | 2,030 | 106,700 |
| 2026/07/03 | 1,900 | 1,969 | 1,892 | 1,961 | 63,600 |
| 2026/07/02 | 1,738 | 1,911 | 1,730 | 1,907 | 92,400 |
| 2026/07/01 | 1,747 | 1,770 | 1,723 | 1,738 | 22,400 |
| 2026/06/30 | 1,767 | 1,771 | 1,710 | 1,760 | 44,300 |
| 2026/06/29 | 1,675 | 1,785 | 1,650 | 1,772 | 99,000 |
| 2026/06/26 | 1,778 | 1,778 | 1,620 | 1,653 | 90,100 |
| 2026/06/25 | 1,738 | 1,793 | 1,701 | 1,785 | 43,600 |
| 2026/06/24 | 1,805 | 1,858 | 1,754 | 1,756 | 66,100 |
| 2026/06/23 | 1,800 | 1,828 | 1,744 | 1,765 | 147,300 |
| 2026/06/22 | 1,732 | 1,859 | 1,723 | 1,840 | 142,500 |
| 2026/06/19 | 1,723 | 1,740 | 1,656 | 1,692 | 107,100 |
| 2026/06/18 | 1,586 | 1,761 | 1,535 | 1,723 | 202,900 |
| 2026/06/17 | 1,443 | 1,626 | 1,415 | 1,586 | 260,200 |
| 2026/06/16 | 1,487 | 1,548 | 1,361 | 1,418 | 436,000 |
| 2026/06/15 | 1,418 | 1,475 | 1,409 | 1,457 | 208,500 |
| 2026/06/12 | 1,390 | 1,399 | 1,377 | 1,394 | 59,500 |
| 2026/06/11 | 1,405 | 1,418 | 1,376 | 1,390 | 62,300 |
| 2026/06/10 | 1,430 | 1,430 | 1,381 | 1,412 | 33,300 |
| 2026/06/09 | 1,430 | 1,448 | 1,396 | 1,400 | 33,700 |
| 2026/06/08 | 1,439 | 1,444 | 1,380 | 1,400 | 50,600 |
| 2026/06/05 | 1,450 | 1,481 | 1,430 | 1,456 | 32,800 |
| 2026/06/04 | 1,477 | 1,502 | 1,452 | 1,473 | 36,100 |
| 2026/06/03 | 1,489 | 1,495 | 1,457 | 1,476 | 31,900 |
| 2026/06/02 | 1,529 | 1,529 | 1,446 | 1,497 | 53,600 |
| 2026/06/01 | 1,485 | 1,523 | 1,447 | 1,519 | 60,300 |
| 2026/05/29 | 1,463 | 1,528 | 1,463 | 1,487 | 25,600 |
| 2026/05/28 | 1,497 | 1,501 | 1,439 | 1,453 | 35,800 |
| 2026/05/27 | 1,539 | 1,542 | 1,489 | 1,499 | 30,000 |
| 2026/05/26 | 1,611 | 1,611 | 1,539 | 1,539 | 21,100 |
| 2026/05/25 | 1,580 | 1,612 | 1,561 | 1,612 | 52,800 |
| 2026/05/22 | 1,540 | 1,578 | 1,536 | 1,572 | 30,400 |
| 2026/05/21 | 1,552 | 1,552 | 1,520 | 1,540 | 22,000 |
| 2026/05/20 | 1,520 | 1,522 | 1,482 | 1,515 | 32,700 |
| 2026/05/19 | 1,434 | 1,572 | 1,424 | 1,547 | 89,100 |
| 2026/05/18 | 1,431 | 1,448 | 1,404 | 1,424 | 37,000 |
| 2026/05/15 | 1,409 | 1,445 | 1,409 | 1,415 | 32,500 |
| 2026/05/14 | 1,427 | 1,432 | 1,394 | 1,420 | 26,900 |
| 2026/05/13 | 1,440 | 1,447 | 1,424 | 1,444 | 14,300 |
| 2026/05/12 | 1,462 | 1,462 | 1,430 | 1,440 | 19,000 |
| 2026/05/11 | 1,478 | 1,481 | 1,437 | 1,474 | 31,000 |
| 2026/05/08 | 1,423 | 1,485 | 1,422 | 1,471 | 45,500 |
| 2026/05/07 | 1,435 | 1,449 | 1,408 | 1,428 | 41,900 |
| 2026/05/01 | 1,366 | 1,418 | 1,360 | 1,405 | 45,200 |
| 2026/04/30 | 1,365 | 1,400 | 1,354 | 1,375 | 50,200 |
| 2026/04/28 | 1,358 | 1,390 | 1,353 | 1,388 | 35,200 |
| 2026/04/27 | 1,387 | 1,400 | 1,350 | 1,372 | 58,300 |
| 2026/04/24 | 1,382 | 1,392 | 1,343 | 1,371 | 61,300 |
| 2026/04/23 | 1,413 | 1,420 | 1,373 | 1,394 | 78,000 |
| 2026/04/22 | 1,458 | 1,472 | 1,389 | 1,392 | 121,100 |
| 2026/04/21 | 1,506 | 1,548 | 1,485 | 1,488 | 65,700 |
| 2026/04/20 | 1,560 | 1,560 | 1,500 | 1,510 | 47,300 |
| 2026/04/17 | 1,586 | 1,586 | 1,548 | 1,560 | 20,800 |
| 2026/04/16 | 1,540 | 1,602 | 1,540 | 1,555 | 51,900 |
| 2026/04/15 | 1,543 | 1,575 | 1,510 | 1,524 | 30,700 |
| 2026/04/14 | 1,569 | 1,595 | 1,540 | 1,540 | 42,000 |
| 2026/04/13 | 1,670 | 1,670 | 1,555 | 1,556 | 57,400 |
| 2026/04/10 | 1,675 | 1,698 | 1,645 | 1,673 | 37,400 |
| 2026/04/09 | 1,675 | 1,695 | 1,661 | 1,669 | 56,100 |
| 2026/04/08 | 1,604 | 1,676 | 1,599 | 1,676 | 87,500 |
| 2026/04/07 | 1,546 | 1,603 | 1,539 | 1,564 | 75,800 |
| 2026/04/06 | 1,554 | 1,589 | 1,553 | 1,562 | 32,600 |
| 2026/04/03 | 1,547 | 1,611 | 1,547 | 1,573 | 49,700 |
| 2026/03/27 | 1,530 | 1,587 | 1,522 | 1,565 | 58,300 |
| 2026/03/26 | 1,557 | 1,567 | 1,500 | 1,530 | 56,000 |
| 2026/03/25 | 1,540 | 1,559 | 1,528 | 1,541 | 51,800 |
| 2026/03/24 | 1,518 | 1,540 | 1,489 | 1,519 | 87,800 |
| 2026/03/23 | 1,502 | 1,590 | 1,436 | 1,458 | 121,300 |
| 2026/03/19 | 1,585 | 1,619 | 1,517 | 1,534 | 140,400 |
| 2026/03/18 | 1,591 | 1,635 | 1,528 | 1,591 | 540,600 |
| 2026/03/17 | 1,418 | 1,445 | 1,395 | 1,421 | 151,100 |
| 2026/03/16 | 1,389 | 1,420 | 1,384 | 1,404 | 102,500 |
| 2026/03/13 | 1,320 | 1,376 | 1,318 | 1,376 | 58,500 |
| 2026/03/12 | 1,365 | 1,377 | 1,320 | 1,343 | 75,900 |
| 2026/03/11 | 1,393 | 1,419 | 1,370 | 1,395 | 74,000 |
| 2026/03/10 | 1,334 | 1,372 | 1,316 | 1,363 | 68,000 |
| 2026/03/09 | 1,295 | 1,310 | 1,263 | 1,304 | 97,300 |
| 2026/03/06 | 1,321 | 1,375 | 1,312 | 1,358 | 51,500 |
| 2026/03/05 | 1,336 | 1,365 | 1,305 | 1,319 | 77,300 |
| 2026/03/04 | 1,293 | 1,310 | 1,246 | 1,295 | 158,100 |
| 2026/03/03 | 1,438 | 1,438 | 1,340 | 1,346 | 151,100 |
| 2026/03/02 | 1,544 | 1,548 | 1,407 | 1,449 | 233,700 |
| 2026/02/27 | 1,564 | 1,616 | 1,516 | 1,552 | 235,600 |
| 2026/02/26 | 1,535 | 1,590 | 1,524 | 1,571 | 37,400 |
| 2026/02/25 | 1,485 | 1,535 | 1,485 | 1,506 | 48,300 |
| 2026/02/24 | 1,560 | 1,572 | 1,459 | 1,483 | 135,200 |
| 2026/02/20 | 1,582 | 1,591 | 1,553 | 1,574 | 47,700 |
| 2026/02/19 | 1,600 | 1,624 | 1,571 | 1,588 | 33,900 |
| 2026/02/18 | 1,591 | 1,620 | 1,571 | 1,590 | 35,800 |
| 2026/02/17 | 1,610 | 1,646 | 1,576 | 1,593 | 53,900 |
| 2026/02/16 | 1,622 | 1,632 | 1,590 | 1,614 | 83,100 |
| 2026/02/13 | 1,694 | 1,694 | 1,571 | 1,582 | 108,600 |
| 2026/02/12 | 1,739 | 1,741 | 1,686 | 1,698 | 54,200 |
| 2026/02/10 | 1,676 | 1,749 | 1,676 | 1,741 | 48,200 |
| 2026/02/09 | 1,661 | 1,689 | 1,650 | 1,669 | 50,700 |
| 2026/02/06 | 1,681 | 1,691 | 1,634 | 1,659 | 88,400 |
| 2026/02/05 | 1,711 | 1,723 | 1,685 | 1,688 | 127,300 |
| 2026/02/04 | 1,713 | 1,729 | 1,690 | 1,725 | 108,200 |
| 2026/02/03 | 1,747 | 1,751 | 1,715 | 1,715 | 30,300 |
| 2026/02/02 | 1,749 | 1,755 | 1,729 | 1,732 | 97,400 |
| 2026/01/30 | 1,758 | 1,758 | 1,695 | 1,750 | 181,200 |
| 2026/01/29 | 1,816 | 1,820 | 1,740 | 1,786 | 114,000 |
| 2026/01/28 | 1,812 | 1,868 | 1,797 | 1,845 | 51,200 |
| 2026/01/27 | 1,823 | 1,854 | 1,791 | 1,811 | 32,000 |
| 2026/01/26 | 1,890 | 1,896 | 1,800 | 1,823 | 59,700 |
| 2026/01/23 | 1,878 | 1,944 | 1,878 | 1,900 | 28,400 |
| 2026/01/22 | 1,878 | 1,888 | 1,856 | 1,877 | 37,800 |
| 2026/01/21 | 1,888 | 1,900 | 1,861 | 1,877 | 38,700 |
| 2026/01/20 | 1,914 | 1,928 | 1,852 | 1,928 | 61,800 |
| 2026/01/19 | 1,980 | 1,982 | 1,921 | 1,921 | 59,900 |
| 2026/01/16 | 1,970 | 1,970 | 1,884 | 1,947 | 56,700 |
| 2026/01/15 | 1,924 | 1,994 | 1,891 | 1,979 | 84,800 |
| 2026/01/14 | 1,913 | 1,966 | 1,897 | 1,923 | 81,700 |
| 2026/01/13 | 1,896 | 1,910 | 1,856 | 1,901 | 51,100 |
| 2026/01/09 | 1,859 | 1,908 | 1,847 | 1,894 | 54,100 |
| 2026/01/08 | 1,830 | 1,860 | 1,800 | 1,846 | 54,000 |
| 2026/01/07 | 1,800 | 1,862 | 1,795 | 1,846 | 55,600 |
| 2026/01/06 | 1,787 | 1,834 | 1,787 | 1,814 | 67,600 |
| 2026/01/05 | 1,820 | 1,820 | 1,736 | 1,787 | 120,700 |
| 2025/12/30 | 1,884 | 1,905 | 1,802 | 1,814 | 96,900 |
| 2025/12/29 | 1,914 | 1,975 | 1,886 | 1,909 | 94,500 |
| 2025/12/26 | 1,865 | 1,896 | 1,836 | 1,874 | 59,500 |
| 2025/12/25 | 1,808 | 1,874 | 1,797 | 1,863 | 109,700 |
| 2025/12/24 | 1,884 | 1,884 | 1,755 | 1,775 | 179,800 |
| 2025/12/23 | 1,862 | 1,914 | 1,840 | 1,860 | 92,700 |
| 2025/12/22 | 1,935 | 1,941 | 1,835 | 1,859 | 149,700 |
| 2025/12/19 | 1,997 | 2,016 | 1,915 | 1,934 | 154,900 |
| 2025/12/18 | 1,845 | 2,028 | 1,840 | 1,994 | 234,500 |
| 2025/12/17 | 1,867 | 1,893 | 1,785 | 1,860 | 160,000 |
| 2025/12/16 | 1,864 | 1,964 | 1,813 | 1,864 | 683,500 |
| 2025/12/15 | 1,683 | 1,715 | 1,641 | 1,648 | 217,600 |
| 2025/12/12 | 1,645 | 1,697 | 1,645 | 1,697 | 87,900 |
| 2025/12/11 | 1,690 | 1,692 | 1,628 | 1,648 | 66,000 |
| 2025/12/10 | 1,644 | 1,671 | 1,631 | 1,650 | 67,900 |
| 2025/12/09 | 1,688 | 1,692 | 1,616 | 1,633 | 64,700 |
| 2025/12/08 | 1,615 | 1,716 | 1,615 | 1,704 | 73,300 |
| 2025/12/05 | 1,592 | 1,616 | 1,587 | 1,600 | 25,800 |
| 2025/12/04 | 1,606 | 1,644 | 1,587 | 1,601 | 49,600 |
| 2025/12/03 | 1,615 | 1,627 | 1,574 | 1,606 | 39,900 |
| 2025/12/02 | 1,624 | 1,645 | 1,602 | 1,605 | 32,900 |
| 2025/12/01 | 1,643 | 1,659 | 1,597 | 1,614 | 38,500 |
| 2025/11/28 | 1,632 | 1,667 | 1,632 | 1,642 | 30,500 |
| 2025/11/27 | 1,597 | 1,628 | 1,597 | 1,628 | 20,900 |
| 2025/11/26 | 1,604 | 1,612 | 1,585 | 1,597 | 31,100 |
| 2025/11/25 | 1,666 | 1,669 | 1,562 | 1,577 | 59,600 |
| 2025/11/21 | 1,558 | 1,637 | 1,552 | 1,633 | 57,800 |
| 2025/11/20 | 1,646 | 1,660 | 1,566 | 1,566 | 125,900 |
| 2025/11/19 | 1,663 | 1,689 | 1,639 | 1,643 | 40,700 |
| 2025/11/18 | 1,696 | 1,706 | 1,657 | 1,674 | 38,100 |
| 2025/11/17 | 1,733 | 1,748 | 1,691 | 1,721 | 54,700 |
| 2025/11/14 | 1,794 | 1,818 | 1,743 | 1,757 | 66,000 |
| 2025/11/13 | 1,781 | 1,855 | 1,761 | 1,822 | 105,100 |
| 2025/11/12 | 1,684 | 1,784 | 1,675 | 1,780 | 92,700 |
| 2025/11/11 | 1,666 | 1,672 | 1,633 | 1,647 | 41,800 |
| 2025/11/10 | 1,639 | 1,675 | 1,637 | 1,642 | 38,300 |
| 2025/11/07 | 1,585 | 1,650 | 1,583 | 1,627 | 54,400 |
| 2025/11/06 | 1,621 | 1,631 | 1,590 | 1,607 | 50,200 |
| 2025/11/05 | 1,626 | 1,628 | 1,577 | 1,609 | 68,300 |
| 2025/11/04 | 1,693 | 1,699 | 1,638 | 1,638 | 71,200 |
| 2025/10/31 | 1,685 | 1,715 | 1,681 | 1,700 | 42,400 |
| 2025/10/30 | 1,680 | 1,710 | 1,657 | 1,685 | 74,100 |
| 2025/10/29 | 1,783 | 1,783 | 1,660 | 1,672 | 107,800 |
| 2025/10/28 | 1,802 | 1,802 | 1,763 | 1,763 | 37,400 |
| 2025/10/27 | 1,796 | 1,824 | 1,787 | 1,803 | 42,900 |
| 2025/10/24 | 1,778 | 1,799 | 1,758 | 1,775 | 37,000 |
| 2025/10/23 | 1,837 | 1,837 | 1,779 | 1,780 | 48,500 |
| 2025/10/22 | 1,824 | 1,850 | 1,814 | 1,836 | 33,800 |
| 2025/10/21 | 1,789 | 1,831 | 1,768 | 1,820 | 47,700 |
| 2025/10/20 | 1,785 | 1,802 | 1,761 | 1,785 | 60,000 |
| 2025/10/17 | 1,757 | 1,771 | 1,736 | 1,759 | 56,300 |
| 2025/10/16 | 1,809 | 1,830 | 1,772 | 1,776 | 126,400 |
| 2025/10/15 | 1,825 | 1,848 | 1,811 | 1,816 | 67,200 |
| 2025/10/14 | 1,848 | 1,862 | 1,802 | 1,819 | 103,100 |
| 2025/10/10 | 1,923 | 1,937 | 1,879 | 1,885 | 61,200 |
| 2025/10/09 | 1,970 | 1,970 | 1,911 | 1,942 | 88,300 |
| 2025/10/08 | 2,002 | 2,004 | 1,953 | 1,970 | 80,700 |
| 2025/10/07 | 2,075 | 2,133 | 2,007 | 2,014 | 84,100 |
| 2025/10/06 | 1,993 | 2,074 | 1,955 | 2,074 | 86,100 |
| 2025/10/03 | 1,944 | 2,001 | 1,941 | 1,981 | 76,500 |
| 2025/10/02 | 2,000 | 2,034 | 1,947 | 1,957 | 86,800 |
| 2025/10/01 | 2,061 | 2,061 | 1,980 | 2,000 | 83,500 |
| 2025/09/30 | 2,052 | 2,085 | 2,036 | 2,061 | 46,700 |
| 2025/09/29 | 2,110 | 2,134 | 2,051 | 2,051 | 45,700 |
| 2025/09/26 | 2,101 | 2,130 | 2,060 | 2,111 | 75,200 |
| 2025/09/25 | 2,099 | 2,160 | 2,099 | 2,128 | 46,100 |
| 2025/09/24 | 2,153 | 2,160 | 2,050 | 2,122 | 145,000 |
| 2025/09/22 | 2,163 | 2,225 | 2,143 | 2,173 | 101,200 |
| 2025/09/19 | 2,126 | 2,213 | 2,102 | 2,113 | 133,400 |
| 2025/09/18 | 2,141 | 2,199 | 2,095 | 2,102 | 140,500 |
| 2025/09/17 | 2,040 | 2,259 | 2,023 | 2,140 | 553,000 |
| 2025/09/16 | 2,120 | 2,130 | 2,040 | 2,051 | 214,000 |
| 2025/09/12 | 2,150 | 2,150 | 2,101 | 2,105 | 55,100 |
| 2025/09/11 | 2,129 | 2,137 | 2,105 | 2,125 | 32,500 |
| 2025/09/10 | 2,113 | 2,144 | 2,096 | 2,123 | 35,400 |
| 2025/09/09 | 2,116 | 2,145 | 2,088 | 2,106 | 36,800 |
| 2025/09/08 | 2,112 | 2,135 | 2,091 | 2,092 | 44,300 |
| 2025/09/05 | 2,100 | 2,114 | 2,070 | 2,104 | 35,200 |
| 2025/09/04 | 2,087 | 2,095 | 2,061 | 2,093 | 33,200 |
| 2025/09/03 | 2,120 | 2,123 | 2,068 | 2,068 | 78,000 |