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
2026/05/22 1,540 1,578 1,536 1,572 30,400
2026/05/21 1,552 1,552 1,520 1,540 22,000
2026/05/20 1,520 1,522 1,482 1,515 32,700
2026/05/19 1,434 1,572 1,424 1,547 89,100
2026/05/18 1,431 1,448 1,404 1,424 37,000
2026/05/15 1,409 1,445 1,409 1,415 32,500
2026/05/14 1,427 1,432 1,394 1,420 26,900
2026/05/13 1,440 1,447 1,424 1,444 14,300
2026/05/12 1,462 1,462 1,430 1,440 19,000
2026/05/11 1,478 1,481 1,437 1,474 31,000
2026/05/08 1,423 1,485 1,422 1,471 45,500
2026/05/07 1,435 1,449 1,408 1,428 41,900
2026/05/01 1,366 1,418 1,360 1,405 45,200
2026/04/30 1,365 1,400 1,354 1,375 50,200
2026/04/28 1,358 1,390 1,353 1,388 35,200
2026/04/27 1,387 1,400 1,350 1,372 58,300
2026/04/24 1,382 1,392 1,343 1,371 61,300
2026/04/23 1,413 1,420 1,373 1,394 78,000
2026/04/22 1,458 1,472 1,389 1,392 121,100
2026/04/21 1,506 1,548 1,485 1,488 65,700
2026/04/20 1,560 1,560 1,500 1,510 47,300
2026/04/17 1,586 1,586 1,548 1,560 20,800
2026/04/16 1,540 1,602 1,540 1,555 51,900
2026/04/15 1,543 1,575 1,510 1,524 30,700
2026/04/14 1,569 1,595 1,540 1,540 42,000
2026/04/13 1,670 1,670 1,555 1,556 57,400
2026/04/10 1,675 1,698 1,645 1,673 37,400
2026/04/09 1,675 1,695 1,661 1,669 56,100
2026/04/08 1,604 1,676 1,599 1,676 87,500
2026/04/07 1,546 1,603 1,539 1,564 75,800
2026/04/06 1,554 1,589 1,553 1,562 32,600
2026/04/03 1,547 1,611 1,547 1,573 49,700
2026/03/27 1,530 1,587 1,522 1,565 58,300
2026/03/26 1,557 1,567 1,500 1,530 56,000
2026/03/25 1,540 1,559 1,528 1,541 51,800
2026/03/24 1,518 1,540 1,489 1,519 87,800
2026/03/23 1,502 1,590 1,436 1,458 121,300
2026/03/19 1,585 1,619 1,517 1,534 140,400
2026/03/18 1,591 1,635 1,528 1,591 540,600
2026/03/17 1,418 1,445 1,395 1,421 151,100
2026/03/16 1,389 1,420 1,384 1,404 102,500
2026/03/13 1,320 1,376 1,318 1,376 58,500
2026/03/12 1,365 1,377 1,320 1,343 75,900
2026/03/11 1,393 1,419 1,370 1,395 74,000
2026/03/10 1,334 1,372 1,316 1,363 68,000
2026/03/09 1,295 1,310 1,263 1,304 97,300
2026/03/06 1,321 1,375 1,312 1,358 51,500
2026/03/05 1,336 1,365 1,305 1,319 77,300
2026/03/04 1,293 1,310 1,246 1,295 158,100
2026/03/03 1,438 1,438 1,340 1,346 151,100
2026/03/02 1,544 1,548 1,407 1,449 233,700
2026/02/27 1,564 1,616 1,516 1,552 235,600
2026/02/26 1,535 1,590 1,524 1,571 37,400
2026/02/25 1,485 1,535 1,485 1,506 48,300
2026/02/24 1,560 1,572 1,459 1,483 135,200
2026/02/20 1,582 1,591 1,553 1,574 47,700
2026/02/19 1,600 1,624 1,571 1,588 33,900
2026/02/18 1,591 1,620 1,571 1,590 35,800
2026/02/17 1,610 1,646 1,576 1,593 53,900
2026/02/16 1,622 1,632 1,590 1,614 83,100
2026/02/13 1,694 1,694 1,571 1,582 108,600
2026/02/12 1,739 1,741 1,686 1,698 54,200
2026/02/10 1,676 1,749 1,676 1,741 48,200
2026/02/09 1,661 1,689 1,650 1,669 50,700
2026/02/06 1,681 1,691 1,634 1,659 88,400
2026/02/05 1,711 1,723 1,685 1,688 127,300
2026/02/04 1,713 1,729 1,690 1,725 108,200
2026/02/03 1,747 1,751 1,715 1,715 30,300
2026/02/02 1,749 1,755 1,729 1,732 97,400
2026/01/30 1,758 1,758 1,695 1,750 181,200
2026/01/29 1,816 1,820 1,740 1,786 114,000
2026/01/28 1,812 1,868 1,797 1,845 51,200
2026/01/27 1,823 1,854 1,791 1,811 32,000
2026/01/26 1,890 1,896 1,800 1,823 59,700
2026/01/23 1,878 1,944 1,878 1,900 28,400
2026/01/22 1,878 1,888 1,856 1,877 37,800
2026/01/21 1,888 1,900 1,861 1,877 38,700
2026/01/20 1,914 1,928 1,852 1,928 61,800
2026/01/19 1,980 1,982 1,921 1,921 59,900
2026/01/16 1,970 1,970 1,884 1,947 56,700
2026/01/15 1,924 1,994 1,891 1,979 84,800
2026/01/14 1,913 1,966 1,897 1,923 81,700
2026/01/13 1,896 1,910 1,856 1,901 51,100
2026/01/09 1,859 1,908 1,847 1,894 54,100
2026/01/08 1,830 1,860 1,800 1,846 54,000
2026/01/07 1,800 1,862 1,795 1,846 55,600
2026/01/06 1,787 1,834 1,787 1,814 67,600
2026/01/05 1,820 1,820 1,736 1,787 120,700

このページの先頭へ