日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/07/04 2,620 2,715 2,610 2,710 89,300
2023/07/03 2,685 2,700 2,623 2,633 95,800
2023/06/30 2,575 2,685 2,551 2,685 101,200
2023/06/29 2,630 2,680 2,541 2,592 176,400
2023/06/28 2,555 2,591 2,468 2,568 169,700
2023/06/27 2,590 2,646 2,504 2,534 191,500
2023/06/26 2,790 2,790 2,604 2,658 149,700
2023/06/23 2,717 2,754 2,644 2,750 240,000
2023/06/22 2,866 2,866 2,662 2,679 486,400
2023/06/21 2,940 2,960 2,850 2,873 313,700
2023/06/20 2,828 2,989 2,752 2,989 417,100
2023/06/19 2,820 2,865 2,710 2,781 365,600
2023/06/16 2,430 2,815 2,425 2,785 980,200
2023/06/15 2,200 2,499 2,148 2,422 901,300
2023/06/14 2,575 2,640 2,451 2,463 427,800
2023/06/13 2,593 2,593 2,511 2,520 177,300
2023/06/12 2,481 2,585 2,470 2,566 195,800
2023/06/09 2,498 2,545 2,431 2,460 150,900
2023/06/08 2,585 2,621 2,444 2,480 194,300
2023/06/07 2,498 2,592 2,402 2,565 196,100
2023/06/06 2,470 2,534 2,450 2,488 129,000
2023/06/05 2,470 2,512 2,431 2,477 95,700
2023/06/02 2,490 2,490 2,402 2,443 140,700
2023/06/01 2,382 2,495 2,323 2,470 205,000
2023/05/31 2,340 2,370 2,232 2,363 159,700
2023/05/30 2,259 2,295 2,167 2,274 170,200
2023/05/29 2,295 2,327 2,227 2,257 175,000
2023/05/26 2,307 2,360 2,286 2,291 193,900
2023/05/25 2,340 2,418 2,310 2,320 146,500
2023/05/24 2,372 2,432 2,312 2,340 233,700
2023/05/23 2,481 2,537 2,400 2,418 258,300
2023/05/22 2,511 2,599 2,471 2,498 150,700
2023/05/19 2,510 2,535 2,390 2,498 219,600
2023/05/18 2,662 2,668 2,481 2,519 286,000
2023/05/17 2,601 2,756 2,561 2,679 280,900
2023/05/16 2,465 2,607 2,452 2,592 162,600
2023/05/15 2,484 2,500 2,410 2,456 196,800
2023/05/12 2,560 2,582 2,506 2,520 158,600
2023/05/11 2,621 2,710 2,568 2,578 151,000
2023/05/10 2,695 2,703 2,587 2,652 239,900
2023/05/09 2,780 2,848 2,690 2,695 299,500
2023/05/08 2,797 2,813 2,707 2,765 198,700
2023/05/02 2,713 2,757 2,630 2,750 185,400
2023/05/01 2,731 2,788 2,690 2,716 162,900
2023/04/28 2,780 2,792 2,680 2,729 302,800
2023/04/27 2,856 2,885 2,755 2,763 303,000
2023/04/26 2,810 2,938 2,780 2,848 411,700
2023/04/25 2,963 2,994 2,805 2,841 543,400
2023/04/24 2,831 3,135 2,810 2,916 1,098,900
2023/04/21 2,812 2,881 2,773 2,781 243,900
2023/04/20 3,000 3,040 2,830 2,862 438,400
2023/04/19 2,771 2,955 2,756 2,954 601,900
2023/04/18 2,739 2,770 2,626 2,715 175,400
2023/04/17 2,720 2,785 2,650 2,689 250,900
2023/04/14 2,910 2,939 2,731 2,746 485,000
2023/04/13 2,675 2,910 2,651 2,873 812,200
2023/04/12 2,650 2,745 2,541 2,725 1,094,900
2023/04/11 2,469 2,495 2,396 2,400 210,900
2023/04/10 2,347 2,435 2,290 2,406 221,800
2023/04/07 2,366 2,424 2,243 2,273 316,200
2023/04/06 2,500 2,520 2,337 2,373 356,400
2023/04/05 2,610 2,627 2,476 2,500 304,100
2023/04/04 2,727 2,756 2,597 2,611 393,800
2023/04/03 2,630 2,750 2,594 2,711 455,200
2023/03/31 2,510 2,754 2,457 2,718 907,100
2023/03/30 2,369 2,620 2,362 2,426 788,700
2023/03/29 2,357 2,380 2,297 2,345 216,500
2023/03/28 2,300 2,357 2,226 2,329 223,400
2023/03/27 2,452 2,455 2,263 2,280 306,200
2023/03/24 2,468 2,470 2,306 2,352 602,400
2023/03/23 2,122 2,399 2,115 2,368 1,077,300
2023/03/22 2,110 2,293 2,102 2,107 788,000
2023/03/20 2,223 2,243 1,996 2,010 621,200
2023/03/17 2,040 2,232 1,973 2,173 910,100
2023/03/16 1,997 2,160 1,970 2,003 557,200
2023/03/15 2,352 2,389 1,970 2,097 2,541,600
2023/03/14 2,402 2,402 2,402 2,402 20,100
2023/03/13 2,823 2,963 2,810 2,902 347,200
2023/03/10 2,930 2,989 2,871 2,874 292,000
2023/03/09 3,195 3,195 2,928 2,980 500,600
2023/03/08 3,090 3,225 3,070 3,145 357,000
2023/03/07 2,906 3,135 2,882 3,085 447,200
2023/03/06 3,000 3,035 2,853 2,885 437,500
2023/03/03 2,889 2,990 2,862 2,969 492,500
2023/03/02 2,790 2,875 2,716 2,815 375,200
2023/03/01 2,638 2,942 2,599 2,810 957,400
2023/02/28 2,582 2,814 2,565 2,588 820,500
2023/02/27 2,600 2,629 2,504 2,507 103,900
2023/02/24 2,599 2,650 2,520 2,612 150,800
2023/02/22 2,530 2,578 2,471 2,564 112,600
2023/02/21 2,629 2,660 2,533 2,564 116,800
2023/02/20 2,689 2,720 2,565 2,602 160,800
2023/02/17 2,601 2,702 2,555 2,649 159,900
2023/02/16 2,500 2,605 2,461 2,593 135,400
2023/02/15 2,559 2,559 2,420 2,455 154,800
2023/02/14 2,695 2,738 2,503 2,522 211,100
2023/02/13 2,620 2,694 2,464 2,645 220,500
2023/02/10 2,771 2,784 2,606 2,713 307,300
2023/02/09 2,650 2,754 2,624 2,721 237,800
2023/02/08 2,516 2,680 2,513 2,646 173,000
2023/02/07 2,468 2,560 2,468 2,548 129,100
2023/02/06 2,486 2,531 2,370 2,468 131,000
2023/02/03 2,535 2,596 2,477 2,486 174,000
2023/02/02 2,469 2,575 2,427 2,532 195,800
2023/02/01 2,448 2,535 2,422 2,469 240,600
2023/01/31 2,327 2,422 2,268 2,386 139,500
2023/01/30 2,359 2,473 2,297 2,327 230,900
2023/01/27 2,360 2,390 2,242 2,360 275,900
2023/01/26 2,276 2,342 2,201 2,315 427,600
2023/01/25 2,104 2,238 2,064 2,222 246,100
2023/01/24 2,120 2,171 2,052 2,063 170,800
2023/01/23 2,140 2,268 2,124 2,136 365,100
2023/01/20 2,106 2,179 2,068 2,120 192,500
2023/01/19 1,991 2,145 1,991 2,139 214,800
2023/01/18 2,018 2,069 1,935 2,010 185,000
2023/01/17 2,040 2,065 1,983 2,002 119,800
2023/01/16 2,020 2,036 1,966 2,002 150,600
2023/01/13 2,119 2,140 1,960 2,018 264,800
2023/01/12 2,145 2,145 2,023 2,099 150,400
2023/01/11 2,050 2,169 2,044 2,138 252,400
2023/01/10 1,941 2,082 1,941 2,000 232,300
2023/01/06 1,913 2,006 1,819 1,940 441,900
2023/01/05 2,009 2,015 1,885 1,968 327,600
2023/01/04 1,985 2,085 1,925 2,025 302,400

このページの先頭へ