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 |
|---|---|---|---|---|---|
| 2024/05/09 | 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 |