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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,422 | 1,449 | 1,400 | 1,426 | 54,400 |
| 2024/08/15 | 1,410 | 1,420 | 1,399 | 1,401 | 27,300 |
| 2024/08/14 | 1,413 | 1,433 | 1,392 | 1,414 | 41,300 |
| 2024/08/13 | 1,319 | 1,383 | 1,299 | 1,383 | 93,400 |
| 2024/08/09 | 1,321 | 1,329 | 1,250 | 1,280 | 58,100 |
| 2024/08/08 | 1,290 | 1,317 | 1,248 | 1,291 | 99,700 |
| 2024/08/07 | 1,180 | 1,315 | 1,178 | 1,300 | 141,000 |
| 2024/08/06 | 1,178 | 1,269 | 1,165 | 1,215 | 172,600 |
| 2024/08/05 | 1,290 | 1,343 | 1,106 | 1,106 | 260,300 |
| 2024/08/02 | 1,463 | 1,480 | 1,395 | 1,406 | 172,000 |
| 2024/08/01 | 1,664 | 1,672 | 1,531 | 1,543 | 100,400 |
| 2024/07/31 | 1,700 | 1,700 | 1,622 | 1,656 | 69,600 |
| 2024/07/30 | 1,715 | 1,716 | 1,650 | 1,714 | 44,600 |
| 2024/07/29 | 1,720 | 1,724 | 1,674 | 1,716 | 47,600 |
| 2024/07/26 | 1,629 | 1,694 | 1,629 | 1,680 | 44,500 |
| 2024/07/25 | 1,635 | 1,680 | 1,619 | 1,628 | 127,700 |
| 2024/07/24 | 1,717 | 1,728 | 1,671 | 1,680 | 52,200 |
| 2024/07/23 | 1,650 | 1,718 | 1,649 | 1,705 | 48,000 |
| 2024/07/22 | 1,710 | 1,710 | 1,641 | 1,647 | 85,800 |
| 2024/07/19 | 1,693 | 1,724 | 1,680 | 1,720 | 68,000 |
| 2024/07/18 | 1,750 | 1,772 | 1,695 | 1,700 | 67,700 |
| 2024/07/17 | 1,750 | 1,768 | 1,715 | 1,758 | 67,400 |
| 2024/07/16 | 1,798 | 1,798 | 1,735 | 1,748 | 96,600 |
| 2024/07/12 | 1,678 | 1,782 | 1,665 | 1,758 | 154,600 |
| 2024/07/11 | 1,617 | 1,719 | 1,617 | 1,702 | 133,000 |
| 2024/07/10 | 1,622 | 1,649 | 1,578 | 1,613 | 88,800 |
| 2024/07/09 | 1,592 | 1,611 | 1,582 | 1,597 | 53,300 |
| 2024/07/08 | 1,615 | 1,626 | 1,573 | 1,576 | 53,200 |
| 2024/07/05 | 1,531 | 1,596 | 1,517 | 1,596 | 110,500 |
| 2024/07/04 | 1,553 | 1,561 | 1,506 | 1,514 | 72,100 |
| 2024/07/03 | 1,535 | 1,554 | 1,514 | 1,550 | 59,800 |
| 2024/07/02 | 1,573 | 1,573 | 1,527 | 1,545 | 76,100 |
| 2024/07/01 | 1,658 | 1,658 | 1,565 | 1,573 | 117,900 |
| 2024/06/28 | 1,645 | 1,661 | 1,612 | 1,631 | 121,800 |
| 2024/06/27 | 1,542 | 1,605 | 1,540 | 1,585 | 101,300 |
| 2024/06/26 | 1,523 | 1,549 | 1,503 | 1,526 | 40,900 |
| 2024/06/25 | 1,564 | 1,579 | 1,516 | 1,516 | 71,200 |
| 2024/06/24 | 1,584 | 1,594 | 1,544 | 1,564 | 73,900 |
| 2024/06/21 | 1,522 | 1,595 | 1,520 | 1,561 | 172,300 |
| 2024/06/20 | 1,505 | 1,600 | 1,492 | 1,492 | 100,400 |
| 2024/06/19 | 1,530 | 1,554 | 1,462 | 1,505 | 154,200 |
| 2024/06/18 | 1,669 | 1,716 | 1,555 | 1,555 | 377,600 |
| 2024/06/17 | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 |
| 2024/06/14 | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 |
| 2024/06/13 | 1,399 | 1,424 | 1,399 | 1,406 | 33,600 |
| 2024/06/12 | 1,412 | 1,427 | 1,386 | 1,396 | 39,600 |
| 2024/06/11 | 1,405 | 1,434 | 1,405 | 1,412 | 74,900 |
| 2024/06/10 | 1,350 | 1,396 | 1,347 | 1,393 | 35,200 |
| 2024/06/07 | 1,328 | 1,369 | 1,318 | 1,362 | 29,900 |
| 2024/06/06 | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 |
| 2024/06/05 | 1,432 | 1,459 | 1,380 | 1,380 | 96,200 |
| 2024/06/04 | 1,428 | 1,464 | 1,415 | 1,456 | 44,000 |
| 2024/06/03 | 1,462 | 1,475 | 1,428 | 1,451 | 52,400 |
| 2024/05/31 | 1,410 | 1,439 | 1,358 | 1,432 | 83,400 |
| 2024/05/30 | 1,355 | 1,410 | 1,341 | 1,410 | 53,200 |
| 2024/05/29 | 1,453 | 1,453 | 1,405 | 1,405 | 51,300 |
| 2024/05/28 | 1,500 | 1,506 | 1,435 | 1,460 | 59,000 |
| 2024/05/27 | 1,419 | 1,488 | 1,400 | 1,487 | 63,600 |
| 2024/05/24 | 1,401 | 1,433 | 1,390 | 1,413 | 47,300 |
| 2024/05/23 | 1,514 | 1,523 | 1,418 | 1,449 | 102,000 |
| 2024/05/22 | 1,551 | 1,560 | 1,478 | 1,484 | 97,200 |
| 2024/05/21 | 1,479 | 1,533 | 1,467 | 1,523 | 96,100 |
| 2024/05/20 | 1,455 | 1,495 | 1,445 | 1,465 | 73,600 |
| 2024/05/17 | 1,360 | 1,438 | 1,357 | 1,435 | 81,800 |
| 2024/05/16 | 1,369 | 1,375 | 1,335 | 1,370 | 44,700 |
| 2024/05/15 | 1,395 | 1,395 | 1,358 | 1,361 | 45,100 |
| 2024/05/14 | 1,332 | 1,381 | 1,331 | 1,371 | 36,500 |
| 2024/05/13 | 1,330 | 1,335 | 1,305 | 1,332 | 35,100 |
| 2024/05/10 | 1,385 | 1,400 | 1,321 | 1,335 | 72,800 |
| 2024/05/09 | 1,402 | 1,402 | 1,352 | 1,379 | 72,600 |
| 2024/05/08 | 1,384 | 1,432 | 1,380 | 1,398 | 77,300 |
| 2024/05/07 | 1,335 | 1,381 | 1,326 | 1,380 | 63,600 |
| 2024/05/02 | 1,305 | 1,331 | 1,305 | 1,314 | 38,300 |
| 2024/05/01 | 1,328 | 1,329 | 1,279 | 1,306 | 71,100 |
| 2024/04/30 | 1,347 | 1,360 | 1,322 | 1,333 | 57,700 |
| 2024/04/26 | 1,320 | 1,359 | 1,303 | 1,340 | 42,200 |
| 2024/04/25 | 1,348 | 1,383 | 1,317 | 1,324 | 93,400 |
| 2024/04/24 | 1,351 | 1,357 | 1,314 | 1,340 | 176,900 |
| 2024/04/23 | 1,400 | 1,437 | 1,348 | 1,357 | 135,000 |
| 2024/04/22 | 1,402 | 1,451 | 1,370 | 1,406 | 155,500 |
| 2024/04/19 | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 |
| 2024/04/18 | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 |
| 2024/04/17 | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 |
| 2024/04/16 | 1,262 | 1,340 | 1,245 | 1,316 | 132,800 |
| 2024/04/15 | 1,230 | 1,281 | 1,230 | 1,277 | 66,600 |
| 2024/04/12 | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 |
| 2024/04/11 | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 |
| 2024/04/10 | 1,365 | 1,377 | 1,311 | 1,321 | 133,100 |
| 2024/04/09 | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 |
| 2024/04/08 | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 |
| 2024/04/05 | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 |
| 2024/04/04 | 1,373 | 1,392 | 1,341 | 1,370 | 102,000 |
| 2024/04/03 | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 |
| 2024/04/02 | 1,430 | 1,465 | 1,402 | 1,407 | 92,100 |
| 2024/04/01 | 1,452 | 1,478 | 1,420 | 1,430 | 91,200 |
| 2024/03/29 | 1,427 | 1,453 | 1,417 | 1,446 | 99,500 |
| 2024/03/28 | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 |
| 2024/03/27 | 1,500 | 1,532 | 1,479 | 1,491 | 124,200 |
| 2024/03/26 | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 |
| 2024/03/25 | 1,605 | 1,700 | 1,605 | 1,622 | 201,000 |
| 2024/03/22 | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 |
| 2024/03/21 | 1,598 | 1,644 | 1,513 | 1,630 | 333,400 |
| 2024/03/19 | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 |
| 2024/03/18 | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 |
| 2024/03/15 | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 |
| 2024/03/14 | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 |
| 2024/03/13 | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 |
| 2024/03/12 | 1,690 | 1,744 | 1,690 | 1,723 | 90,200 |
| 2024/03/11 | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 |
| 2024/03/08 | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 |
| 2024/03/07 | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 |
| 2024/03/06 | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 |
| 2024/03/05 | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 |
| 2024/03/04 | 1,811 | 1,886 | 1,807 | 1,811 | 140,300 |
| 2024/03/01 | 1,892 | 1,897 | 1,805 | 1,820 | 102,900 |
| 2024/02/29 | 1,842 | 1,871 | 1,777 | 1,852 | 179,900 |
| 2024/02/28 | 1,855 | 1,933 | 1,823 | 1,843 | 259,500 |
| 2024/02/27 | 1,945 | 1,945 | 1,836 | 1,853 | 268,600 |
| 2024/02/26 | 1,879 | 1,992 | 1,825 | 1,945 | 267,900 |
| 2024/02/22 | 2,000 | 2,018 | 1,805 | 1,883 | 511,600 |
| 2024/02/21 | 2,047 | 2,068 | 1,966 | 1,986 | 304,600 |
| 2024/02/20 | 2,160 | 2,164 | 2,075 | 2,092 | 208,300 |
| 2024/02/19 | 2,180 | 2,214 | 2,092 | 2,163 | 210,600 |
| 2024/02/16 | 2,248 | 2,255 | 2,150 | 2,196 | 259,200 |
| 2024/02/15 | 2,297 | 2,297 | 2,208 | 2,210 | 231,900 |
| 2024/02/14 | 2,248 | 2,285 | 2,207 | 2,225 | 262,600 |
| 2024/02/13 | 2,159 | 2,306 | 2,145 | 2,270 | 495,500 |
| 2024/02/09 | 2,064 | 2,124 | 2,051 | 2,109 | 161,700 |
| 2024/02/08 | 2,120 | 2,150 | 2,066 | 2,066 | 253,600 |
| 2024/02/07 | 2,111 | 2,192 | 2,040 | 2,080 | 329,900 |
| 2024/02/06 | 2,058 | 2,126 | 2,005 | 2,102 | 259,900 |
| 2024/02/05 | 2,154 | 2,166 | 2,049 | 2,083 | 287,100 |
| 2024/02/02 | 2,134 | 2,227 | 2,020 | 2,118 | 684,000 |
| 2024/02/01 | 1,985 | 2,160 | 1,967 | 2,134 | 626,300 |
| 2024/01/31 | 1,895 | 2,007 | 1,880 | 1,985 | 417,500 |
| 2024/01/30 | 1,849 | 1,908 | 1,815 | 1,895 | 327,200 |
| 2024/01/29 | 1,863 | 1,875 | 1,788 | 1,815 | 279,100 |
| 2024/01/26 | 1,862 | 1,957 | 1,838 | 1,855 | 610,400 |
| 2024/01/25 | 1,770 | 1,909 | 1,702 | 1,884 | 929,000 |
| 2024/01/24 | 1,631 | 1,739 | 1,620 | 1,726 | 299,400 |
| 2024/01/23 | 1,650 | 1,655 | 1,592 | 1,630 | 197,200 |
| 2024/01/22 | 1,645 | 1,675 | 1,604 | 1,632 | 179,400 |
| 2024/01/19 | 1,621 | 1,660 | 1,585 | 1,630 | 212,800 |
| 2024/01/18 | 1,624 | 1,707 | 1,607 | 1,617 | 314,200 |
| 2024/01/17 | 1,661 | 1,706 | 1,619 | 1,637 | 358,500 |
| 2024/01/16 | 1,740 | 1,769 | 1,632 | 1,646 | 413,800 |
| 2024/01/15 | 1,635 | 1,718 | 1,600 | 1,697 | 349,800 |
| 2024/01/12 | 1,519 | 1,626 | 1,500 | 1,623 | 241,900 |
| 2024/01/11 | 1,468 | 1,535 | 1,450 | 1,520 | 202,300 |
| 2024/01/10 | 1,513 | 1,524 | 1,462 | 1,469 | 260,900 |
| 2024/01/09 | 1,550 | 1,582 | 1,458 | 1,539 | 368,400 |
| 2024/01/05 | 1,622 | 1,649 | 1,544 | 1,551 | 406,900 |
| 2024/01/04 | 1,500 | 1,657 | 1,470 | 1,632 | 451,800 |
| 2023/12/29 | 1,510 | 1,600 | 1,469 | 1,575 | 422,400 |
| 2023/12/28 | 1,445 | 1,510 | 1,399 | 1,510 | 312,900 |
| 2023/12/27 | 1,480 | 1,516 | 1,430 | 1,450 | 369,600 |
| 2023/12/26 | 1,407 | 1,529 | 1,392 | 1,457 | 639,100 |
| 2023/12/25 | 1,379 | 1,416 | 1,311 | 1,413 | 493,700 |
| 2023/12/22 | 1,361 | 1,375 | 1,272 | 1,290 | 257,900 |
| 2023/12/21 | 1,384 | 1,394 | 1,340 | 1,362 | 177,100 |
| 2023/12/20 | 1,415 | 1,437 | 1,390 | 1,414 | 212,800 |
| 2023/12/19 | 1,393 | 1,446 | 1,321 | 1,445 | 459,400 |
| 2023/12/18 | 1,205 | 1,423 | 1,172 | 1,391 | 785,700 |
| 2023/12/15 | 1,298 | 1,350 | 1,268 | 1,348 | 285,000 |
| 2023/12/14 | 1,305 | 1,317 | 1,255 | 1,279 | 262,800 |
| 2023/12/13 | 1,269 | 1,335 | 1,241 | 1,305 | 557,000 |
| 2023/12/12 | 1,275 | 1,284 | 1,203 | 1,239 | 271,000 |
| 2023/12/11 | 1,250 | 1,275 | 1,238 | 1,245 | 111,000 |
| 2023/12/08 | 1,203 | 1,244 | 1,203 | 1,232 | 123,300 |
| 2023/12/07 | 1,245 | 1,258 | 1,216 | 1,225 | 111,900 |
| 2023/12/06 | 1,281 | 1,292 | 1,245 | 1,264 | 73,400 |
| 2023/12/05 | 1,300 | 1,320 | 1,265 | 1,270 | 151,100 |
| 2023/12/04 | 1,293 | 1,350 | 1,293 | 1,341 | 91,600 |