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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/01 | 1,344 | 1,344 | 1,288 | 1,300 | 110,900 |
| 2023/11/30 | 1,317 | 1,337 | 1,285 | 1,333 | 145,900 |
| 2023/11/29 | 1,350 | 1,383 | 1,337 | 1,339 | 74,200 |
| 2023/11/28 | 1,391 | 1,416 | 1,339 | 1,362 | 133,300 |
| 2023/11/27 | 1,400 | 1,476 | 1,390 | 1,392 | 142,000 |
| 2023/11/24 | 1,410 | 1,431 | 1,389 | 1,400 | 120,600 |
| 2023/11/22 | 1,452 | 1,457 | 1,371 | 1,410 | 195,900 |
| 2023/11/21 | 1,490 | 1,491 | 1,420 | 1,482 | 195,200 |
| 2023/11/20 | 1,372 | 1,456 | 1,370 | 1,451 | 163,900 |
| 2023/11/17 | 1,400 | 1,401 | 1,337 | 1,390 | 181,400 |
| 2023/11/16 | 1,448 | 1,499 | 1,413 | 1,435 | 206,400 |
| 2023/11/15 | 1,375 | 1,449 | 1,363 | 1,448 | 212,100 |
| 2023/11/14 | 1,306 | 1,325 | 1,293 | 1,325 | 89,200 |
| 2023/11/13 | 1,351 | 1,351 | 1,306 | 1,306 | 85,600 |
| 2023/11/10 | 1,361 | 1,363 | 1,315 | 1,335 | 170,700 |
| 2023/11/09 | 1,372 | 1,425 | 1,341 | 1,412 | 98,700 |
| 2023/11/08 | 1,451 | 1,466 | 1,375 | 1,388 | 206,600 |
| 2023/11/07 | 1,375 | 1,422 | 1,361 | 1,421 | 141,400 |
| 2023/11/06 | 1,326 | 1,410 | 1,300 | 1,395 | 334,900 |
| 2023/11/02 | 1,200 | 1,290 | 1,186 | 1,266 | 210,400 |
| 2023/11/01 | 1,219 | 1,230 | 1,155 | 1,161 | 110,900 |
| 2023/10/31 | 1,147 | 1,193 | 1,098 | 1,190 | 125,500 |
| 2023/10/30 | 1,111 | 1,164 | 1,111 | 1,158 | 78,700 |
| 2023/10/27 | 1,125 | 1,150 | 1,101 | 1,137 | 111,800 |
| 2023/10/26 | 1,140 | 1,188 | 1,114 | 1,125 | 190,800 |
| 2023/10/25 | 1,182 | 1,239 | 1,174 | 1,230 | 284,500 |
| 2023/10/24 | 1,067 | 1,190 | 1,013 | 1,179 | 431,800 |
| 2023/10/23 | 1,091 | 1,094 | 1,039 | 1,055 | 172,000 |
| 2023/10/20 | 1,130 | 1,148 | 1,090 | 1,121 | 154,300 |
| 2023/10/19 | 1,183 | 1,197 | 1,158 | 1,159 | 102,400 |
| 2023/10/18 | 1,245 | 1,248 | 1,206 | 1,242 | 55,500 |
| 2023/10/17 | 1,225 | 1,259 | 1,225 | 1,236 | 106,800 |
| 2023/10/16 | 1,231 | 1,239 | 1,185 | 1,207 | 203,300 |
| 2023/10/13 | 1,317 | 1,318 | 1,257 | 1,261 | 199,300 |
| 2023/10/12 | 1,350 | 1,352 | 1,311 | 1,347 | 157,000 |
| 2023/10/11 | 1,440 | 1,440 | 1,360 | 1,365 | 111,800 |
| 2023/10/10 | 1,415 | 1,470 | 1,407 | 1,423 | 91,400 |
| 2023/10/06 | 1,412 | 1,428 | 1,370 | 1,405 | 120,700 |
| 2023/10/05 | 1,416 | 1,439 | 1,402 | 1,406 | 149,800 |
| 2023/10/04 | 1,449 | 1,458 | 1,400 | 1,401 | 226,400 |
| 2023/10/03 | 1,625 | 1,643 | 1,450 | 1,479 | 546,200 |
| 2023/10/02 | 1,754 | 1,770 | 1,626 | 1,626 | 289,100 |
| 2023/09/29 | 1,695 | 1,784 | 1,687 | 1,754 | 274,600 |
| 2023/09/28 | 1,700 | 1,703 | 1,634 | 1,662 | 118,700 |
| 2023/09/27 | 1,620 | 1,689 | 1,617 | 1,689 | 92,600 |
| 2023/09/26 | 1,730 | 1,735 | 1,624 | 1,641 | 184,300 |
| 2023/09/25 | 1,639 | 1,707 | 1,610 | 1,696 | 190,800 |
| 2023/09/22 | 1,586 | 1,695 | 1,574 | 1,660 | 257,900 |
| 2023/09/21 | 1,740 | 1,770 | 1,644 | 1,659 | 576,000 |
| 2023/09/20 | 1,661 | 1,678 | 1,628 | 1,638 | 185,200 |
| 2023/09/19 | 1,730 | 1,758 | 1,681 | 1,700 | 195,400 |
| 2023/09/15 | 1,885 | 1,910 | 1,730 | 1,751 | 397,900 |
| 2023/09/14 | 1,845 | 1,997 | 1,845 | 1,904 | 521,300 |
| 2023/09/13 | 2,078 | 2,117 | 2,051 | 2,065 | 194,900 |
| 2023/09/12 | 2,025 | 2,081 | 2,003 | 2,059 | 134,400 |
| 2023/09/11 | 2,114 | 2,118 | 2,044 | 2,050 | 182,200 |
| 2023/09/08 | 2,118 | 2,164 | 2,091 | 2,129 | 132,000 |
| 2023/09/07 | 2,230 | 2,243 | 2,151 | 2,162 | 202,500 |
| 2023/09/06 | 2,321 | 2,321 | 2,240 | 2,267 | 86,100 |
| 2023/09/05 | 2,307 | 2,320 | 2,286 | 2,296 | 56,400 |
| 2023/09/04 | 2,397 | 2,400 | 2,315 | 2,326 | 83,400 |
| 2023/09/01 | 2,325 | 2,367 | 2,282 | 2,347 | 70,800 |
| 2023/08/31 | 2,375 | 2,405 | 2,331 | 2,345 | 59,700 |
| 2023/08/30 | 2,352 | 2,419 | 2,324 | 2,356 | 87,100 |
| 2023/08/29 | 2,285 | 2,367 | 2,283 | 2,340 | 75,600 |
| 2023/08/28 | 2,310 | 2,347 | 2,267 | 2,271 | 67,100 |
| 2023/08/25 | 2,280 | 2,314 | 2,265 | 2,314 | 60,700 |
| 2023/08/24 | 2,333 | 2,361 | 2,262 | 2,323 | 103,800 |
| 2023/08/23 | 2,251 | 2,324 | 2,228 | 2,303 | 87,000 |
| 2023/08/22 | 2,236 | 2,320 | 2,228 | 2,253 | 116,200 |
| 2023/08/21 | 2,211 | 2,259 | 2,193 | 2,224 | 105,500 |
| 2023/08/18 | 2,347 | 2,357 | 2,217 | 2,248 | 215,300 |
| 2023/08/17 | 2,439 | 2,439 | 2,303 | 2,387 | 129,100 |
| 2023/08/16 | 2,385 | 2,449 | 2,376 | 2,439 | 75,300 |
| 2023/08/15 | 2,535 | 2,535 | 2,422 | 2,434 | 110,300 |
| 2023/08/14 | 2,605 | 2,605 | 2,469 | 2,492 | 153,300 |
| 2023/08/10 | 2,489 | 2,587 | 2,450 | 2,551 | 293,600 |
| 2023/08/09 | 2,335 | 2,415 | 2,300 | 2,411 | 93,300 |
| 2023/08/08 | 2,400 | 2,413 | 2,275 | 2,285 | 92,900 |
| 2023/08/07 | 2,370 | 2,386 | 2,318 | 2,385 | 41,200 |
| 2023/08/04 | 2,313 | 2,395 | 2,313 | 2,379 | 53,000 |
| 2023/08/03 | 2,336 | 2,366 | 2,314 | 2,314 | 53,600 |
| 2023/08/02 | 2,420 | 2,445 | 2,360 | 2,366 | 73,900 |
| 2023/08/01 | 2,490 | 2,516 | 2,435 | 2,453 | 80,300 |
| 2023/07/31 | 2,480 | 2,531 | 2,468 | 2,530 | 92,200 |
| 2023/07/28 | 2,361 | 2,445 | 2,350 | 2,431 | 80,600 |
| 2023/07/27 | 2,400 | 2,517 | 2,377 | 2,404 | 161,000 |
| 2023/07/26 | 2,320 | 2,371 | 2,288 | 2,357 | 76,700 |
| 2023/07/25 | 2,300 | 2,360 | 2,293 | 2,360 | 60,800 |
| 2023/07/24 | 2,279 | 2,330 | 2,258 | 2,283 | 90,200 |
| 2023/07/21 | 2,384 | 2,384 | 2,288 | 2,290 | 163,500 |
| 2023/07/20 | 2,414 | 2,480 | 2,392 | 2,418 | 118,500 |
| 2023/07/19 | 2,363 | 2,412 | 2,317 | 2,412 | 99,800 |
| 2023/07/18 | 2,340 | 2,380 | 2,306 | 2,317 | 106,300 |
| 2023/07/14 | 2,427 | 2,430 | 2,314 | 2,340 | 84,900 |
| 2023/07/13 | 2,340 | 2,392 | 2,320 | 2,392 | 54,100 |
| 2023/07/12 | 2,390 | 2,415 | 2,326 | 2,335 | 108,400 |
| 2023/07/11 | 2,470 | 2,500 | 2,384 | 2,400 | 113,100 |
| 2023/07/10 | 2,480 | 2,514 | 2,442 | 2,466 | 123,100 |
| 2023/07/07 | 2,430 | 2,515 | 2,425 | 2,467 | 95,300 |
| 2023/07/06 | 2,573 | 2,594 | 2,473 | 2,491 | 139,100 |
| 2023/07/05 | 2,660 | 2,664 | 2,595 | 2,611 | 98,200 |