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
2025/06/13 2,711 2,711 2,631 2,653 90,400
2025/06/12 2,727 2,773 2,696 2,702 55,000
2025/06/11 2,698 2,740 2,665 2,737 68,300
2025/06/10 2,718 2,750 2,670 2,690 58,100
2025/06/09 2,697 2,764 2,642 2,718 64,100
2025/06/06 2,655 2,673 2,600 2,658 50,900
2025/06/05 2,715 2,720 2,667 2,674 22,100
2025/06/04 2,713 2,735 2,672 2,709 39,700
2025/06/03 2,661 2,729 2,640 2,663 41,500
2025/06/02 2,750 2,764 2,665 2,700 54,300
2025/05/30 2,621 2,717 2,616 2,717 27,900
2025/05/29 2,654 2,698 2,626 2,671 37,900
2025/05/28 2,602 2,709 2,602 2,660 84,200
2025/05/27 2,525 2,579 2,480 2,569 44,500
2025/05/26 2,463 2,532 2,460 2,487 38,800
2025/05/23 2,494 2,520 2,420 2,438 29,500
2025/05/22 2,378 2,516 2,376 2,469 35,200
2025/05/21 2,503 2,540 2,458 2,465 52,500
2025/05/20 2,415 2,562 2,401 2,549 107,800
2025/05/19 2,466 2,509 2,366 2,401 52,000
2025/05/16 2,391 2,445 2,387 2,430 38,700
2025/05/15 2,367 2,447 2,363 2,397 33,700
2025/05/14 2,410 2,431 2,360 2,402 27,500
2025/05/13 2,382 2,520 2,348 2,382 108,300
2025/05/12 2,328 2,359 2,323 2,332 30,900
2025/05/09 2,380 2,418 2,314 2,322 32,200
2025/05/08 2,406 2,414 2,362 2,368 27,100
2025/05/07 2,389 2,450 2,362 2,396 32,400
2025/05/02 2,485 2,525 2,344 2,384 57,000
2025/05/01 2,408 2,443 2,369 2,402 32,500
2025/04/30 2,449 2,474 2,398 2,425 56,700
2025/04/28 2,499 2,510 2,431 2,431 29,900
2025/04/25 2,510 2,566 2,447 2,465 53,700
2025/04/24 2,582 2,600 2,437 2,513 121,000
2025/04/23 2,438 2,586 2,313 2,583 338,600
2025/04/22 2,390 2,462 2,387 2,388 60,100
2025/04/21 2,432 2,519 2,425 2,436 97,200
2025/04/18 2,371 2,480 2,331 2,430 84,000
2025/04/17 2,281 2,373 2,262 2,353 86,700
2025/04/16 2,330 2,352 2,251 2,251 74,500
2025/04/15 2,376 2,383 2,311 2,327 98,600
2025/04/14 2,186 2,616 2,130 2,383 497,600
2025/04/11 2,012 2,180 1,983 2,180 85,800
2025/04/10 2,131 2,138 2,021 2,061 98,100
2025/04/09 1,893 1,948 1,762 1,911 222,900
2025/04/08 1,850 2,001 1,840 1,952 135,900
2025/04/07 1,732 1,771 1,666 1,670 159,600
2025/04/04 2,006 2,038 1,834 1,921 198,400
2025/04/03 2,057 2,160 2,053 2,101 74,600
2025/04/02 2,165 2,210 2,159 2,200 40,200
2025/04/01 2,218 2,244 2,141 2,155 46,700
2025/03/31 2,270 2,271 2,156 2,215 92,200
2025/03/28 2,298 2,339 2,261 2,320 59,200
2025/03/27 2,233 2,318 2,161 2,285 188,400
2025/03/26 2,332 2,379 2,268 2,268 109,900
2025/03/25 2,323 2,373 2,251 2,332 189,500
2025/03/24 2,275 2,393 2,265 2,345 167,700
2025/03/21 2,350 2,399 2,235 2,352 451,100
2025/03/19 2,151 2,350 2,046 2,341 1,376,100
2025/03/18 2,055 2,085 2,002 2,085 375,000
2025/03/17 1,767 1,773 1,677 1,685 155,800
2025/03/14 1,654 1,727 1,641 1,727 36,500
2025/03/13 1,760 1,760 1,680 1,680 49,000
2025/03/12 1,727 1,766 1,710 1,750 30,000
2025/03/11 1,720 1,746 1,650 1,734 60,900
2025/03/10 1,720 1,751 1,720 1,746 20,500
2025/03/07 1,752 1,756 1,707 1,710 32,100
2025/03/06 1,740 1,759 1,718 1,759 23,700
2025/03/05 1,709 1,745 1,705 1,727 35,600
2025/03/04 1,703 1,724 1,679 1,709 42,500
2025/03/03 1,750 1,760 1,711 1,720 15,600
2025/02/28 1,720 1,738 1,700 1,735 29,500
2025/02/27 1,724 1,760 1,712 1,749 17,400
2025/02/26 1,760 1,760 1,697 1,736 40,800
2025/02/25 1,720 1,775 1,712 1,754 31,300
2025/02/21 1,695 1,750 1,675 1,730 25,400
2025/02/20 1,768 1,783 1,721 1,721 34,200
2025/02/19 1,810 1,826 1,762 1,788 30,900
2025/02/18 1,836 1,836 1,779 1,810 36,500
2025/02/17 1,857 1,873 1,781 1,808 54,400
2025/02/14 1,850 1,882 1,824 1,831 51,700
2025/02/13 1,809 1,860 1,809 1,840 61,700
2025/02/12 1,806 1,829 1,760 1,804 45,700
2025/02/10 1,659 1,834 1,647 1,806 157,300
2025/02/07 1,634 1,670 1,629 1,643 26,700
2025/02/06 1,650 1,680 1,629 1,634 28,400
2025/02/05 1,650 1,650 1,601 1,649 14,200
2025/02/04 1,629 1,640 1,611 1,629 25,500
2025/02/03 1,620 1,627 1,574 1,611 34,200
2025/01/31 1,659 1,659 1,603 1,635 34,200
2025/01/30 1,692 1,700 1,650 1,682 47,300
2025/01/29 1,661 1,722 1,661 1,683 87,500
2025/01/28 1,605 1,652 1,605 1,640 33,300
2025/01/27 1,645 1,660 1,600 1,600 35,700
2025/01/24 1,525 1,630 1,525 1,627 62,500
2025/01/23 1,536 1,550 1,508 1,525 57,000
2025/01/22 1,542 1,555 1,523 1,542 29,900
2025/01/21 1,588 1,588 1,489 1,531 60,900
2025/01/20 1,567 1,605 1,561 1,573 24,800
2025/01/17 1,565 1,585 1,541 1,569 22,700
2025/01/16 1,652 1,666 1,549 1,565 59,700
2025/01/15 1,628 1,688 1,610 1,652 40,200
2025/01/14 1,588 1,662 1,584 1,662 65,500
2025/01/10 1,585 1,597 1,562 1,588 57,400
2025/01/09 1,608 1,642 1,592 1,600 61,900
2025/01/08 1,628 1,670 1,610 1,621 71,000
2025/01/07 1,704 1,704 1,584 1,619 127,400
2025/01/06 1,721 1,750 1,692 1,729 62,700

このページの先頭へ