5026 (株)トリプルアイズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,286 | 1,387 | 1,253 | 1,338 | 1,159,200 | 1,338 |
| 2024-05-01 | 1,449 | 1,492 | 1,313 | 1,327 | 1,868,400 | 1,327 |
| 2024-04-30 | 1,610 | 1,772 | 1,482 | 1,499 | 5,429,900 | 1,499 |
| 2024-04-26 | 1,245 | 1,472 | 1,239 | 1,472 | 1,435,500 | 1,472 |
| 2024-04-25 | 1,125 | 1,280 | 1,075 | 1,172 | 2,031,800 | 1,172 |
| 2024-04-24 | 1,120 | 1,140 | 1,035 | 1,065 | 513,400 | 1,065 |
| 2024-04-23 | 1,029 | 1,282 | 1,009 | 1,113 | 2,751,200 | 1,113 |
| 2024-04-22 | 982 | 1,147 | 968 | 1,002 | 1,281,900 | 1,002 |
| 2024-04-19 | 1,035 | 1,070 | 913 | 997 | 387,700 | 997 |
| 2024-04-18 | 1,160 | 1,172 | 967 | 975 | 543,200 | 975 |
| 2024-04-17 | 1,030 | 1,142 | 1,007 | 1,142 | 287,100 | 1,142 |
| 2024-04-16 | 977 | 1,050 | 949 | 992 | 112,600 | 992 |
| 2024-04-15 | 1,020 | 1,065 | 960 | 978 | 339,400 | 978 |
| 2024-04-12 | 820 | 975 | 813 | 975 | 93,100 | 975 |
| 2024-04-11 | 860 | 860 | 819 | 825 | 25,000 | 825 |
| 2024-04-10 | 819 | 859 | 814 | 838 | 21,000 | 838 |
| 2024-04-09 | 805 | 820 | 781 | 805 | 20,200 | 805 |
| 2024-04-08 | 822 | 830 | 800 | 812 | 21,700 | 812 |
| 2024-04-05 | 808 | 833 | 800 | 822 | 33,700 | 822 |
| 2024-04-04 | 831 | 835 | 797 | 833 | 79,500 | 833 |
| 2024-04-03 | 825 | 915 | 806 | 860 | 501,700 | 860 |
| 2024-04-02 | 840 | 840 | 773 | 777 | 32,400 | 777 |
| 2024-04-01 | 830 | 900 | 820 | 836 | 37,400 | 836 |
| 2024-03-29 | 742 | 818 | 742 | 800 | 27,700 | 800 |
| 2024-03-28 | 733 | 746 | 733 | 741 | 6,000 | 741 |
| 2024-03-27 | 731 | 737 | 725 | 730 | 5,900 | 730 |
| 2024-03-26 | 730 | 734 | 721 | 729 | 6,800 | 729 |
| 2024-03-25 | 735 | 735 | 727 | 732 | 2,800 | 732 |
| 2024-03-22 | 730 | 740 | 720 | 735 | 9,300 | 735 |
| 2024-03-21 | 756 | 765 | 725 | 730 | 19,300 | 730 |
| 2024-03-19 | 725 | 730 | 712 | 726 | 10,200 | 726 |
| 2024-03-18 | 710 | 731 | 710 | 725 | 5,700 | 725 |
| 2024-03-15 | 725 | 729 | 705 | 705 | 25,900 | 705 |
| 2024-03-14 | 716 | 741 | 715 | 739 | 9,300 | 739 |
| 2024-03-13 | 767 | 771 | 720 | 720 | 24,500 | 720 |
| 2024-03-12 | 724 | 770 | 701 | 756 | 45,600 | 756 |
| 2024-03-11 | 725 | 744 | 720 | 727 | 30,400 | 727 |
| 2024-03-08 | 830 | 835 | 750 | 752 | 70,200 | 752 |
| 2024-03-07 | 882 | 895 | 772 | 840 | 123,500 | 840 |
| 2024-03-06 | 919 | 919 | 852 | 852 | 114,500 | 852 |
| 2024-03-05 | 849 | 959 | 771 | 930 | 352,900 | 930 |
| 2024-03-04 | 715 | 825 | 701 | 809 | 155,800 | 809 |
| 2024-03-01 | 726 | 726 | 702 | 710 | 2,900 | 710 |
| 2024-02-29 | 711 | 727 | 700 | 711 | 17,800 | 711 |
| 2024-02-28 | 725 | 728 | 713 | 727 | 4,600 | 727 |
| 2024-02-27 | 715 | 738 | 705 | 729 | 26,100 | 729 |
| 2024-02-26 | 700 | 705 | 690 | 705 | 8,900 | 705 |
| 2024-02-22 | 696 | 703 | 696 | 700 | 7,300 | 700 |
| 2024-02-21 | 677 | 719 | 670 | 695 | 17,800 | 695 |
| 2024-02-20 | 670 | 684 | 662 | 676 | 9,700 | 676 |
| 2024-02-19 | 678 | 678 | 658 | 670 | 8,500 | 670 |
| 2024-02-16 | 679 | 686 | 668 | 678 | 7,200 | 678 |
| 2024-02-15 | 681 | 689 | 661 | 689 | 6,000 | 689 |
| 2024-02-14 | 683 | 688 | 671 | 681 | 9,000 | 681 |
| 2024-02-13 | 704 | 750 | 690 | 695 | 44,800 | 695 |
| 2024-02-09 | 696 | 703 | 695 | 703 | 1,300 | 703 |
| 2024-02-08 | 709 | 709 | 699 | 705 | 4,100 | 705 |
| 2024-02-07 | 706 | 709 | 695 | 709 | 4,000 | 709 |
| 2024-02-06 | 696 | 710 | 696 | 704 | 2,200 | 704 |
| 2024-02-05 | 698 | 708 | 697 | 703 | 3,500 | 703 |
| 2024-02-02 | 688 | 704 | 688 | 698 | 4,800 | 698 |
| 2024-02-01 | 689 | 699 | 685 | 695 | 4,100 | 695 |
| 2024-01-31 | 693 | 704 | 693 | 694 | 8,800 | 694 |
| 2024-01-30 | 700 | 705 | 695 | 696 | 7,000 | 696 |
| 2024-01-29 | 729 | 739 | 700 | 702 | 34,600 | 702 |
| 2024-01-26 | 709 | 736 | 702 | 730 | 18,900 | 730 |
| 2024-01-25 | 701 | 721 | 701 | 709 | 16,400 | 709 |
| 2024-01-24 | 706 | 713 | 701 | 705 | 5,900 | 705 |
| 2024-01-23 | 695 | 707 | 690 | 698 | 12,300 | 698 |
| 2024-01-22 | 700 | 709 | 694 | 696 | 16,600 | 696 |
| 2024-01-19 | 680 | 693 | 680 | 690 | 10,900 | 690 |
| 2024-01-18 | 714 | 714 | 660 | 671 | 38,400 | 671 |
| 2024-01-17 | 756 | 773 | 688 | 698 | 167,300 | 698 |
| 2024-01-16 | 650 | 755 | 642 | 755 | 25,300 | 755 |
| 2024-01-15 | 679 | 679 | 649 | 655 | 15,100 | 655 |
| 2024-01-12 | 669 | 672 | 652 | 670 | 17,300 | 670 |
| 2024-01-11 | 671 | 686 | 664 | 674 | 12,700 | 674 |
| 2024-01-10 | 692 | 692 | 671 | 671 | 11,200 | 671 |
| 2024-01-09 | 674 | 679 | 671 | 672 | 6,600 | 672 |
| 2024-01-05 | 666 | 671 | 661 | 670 | 7,000 | 670 |
| 2024-01-04 | 647 | 671 | 647 | 671 | 8,800 | 671 |
分割・併合履歴 ： なし
