5026 (株)トリプルアイズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 975 | 985 | 886 | 904 | 79,700 | 904 |
| 2025-04-03 | 977 | 1,015 | 955 | 1,005 | 33,700 | 1,005 |
| 2025-04-02 | 1,020 | 1,037 | 1,000 | 1,028 | 27,700 | 1,028 |
| 2025-04-01 | 1,065 | 1,070 | 1,021 | 1,023 | 31,500 | 1,023 |
| 2025-03-31 | 1,084 | 1,096 | 1,042 | 1,054 | 54,200 | 1,054 |
| 2025-03-28 | 1,138 | 1,144 | 1,102 | 1,102 | 19,500 | 1,102 |
| 2025-03-27 | 1,138 | 1,154 | 1,122 | 1,123 | 21,800 | 1,123 |
| 2025-03-26 | 1,157 | 1,161 | 1,135 | 1,135 | 19,700 | 1,135 |
| 2025-03-25 | 1,162 | 1,173 | 1,146 | 1,156 | 20,800 | 1,156 |
| 2025-03-24 | 1,122 | 1,175 | 1,122 | 1,147 | 31,800 | 1,147 |
| 2025-03-21 | 1,130 | 1,146 | 1,121 | 1,122 | 17,900 | 1,122 |
| 2025-03-19 | 1,132 | 1,148 | 1,131 | 1,131 | 18,800 | 1,131 |
| 2025-03-18 | 1,129 | 1,151 | 1,121 | 1,137 | 20,000 | 1,137 |
| 2025-03-17 | 1,122 | 1,131 | 1,113 | 1,127 | 17,400 | 1,127 |
| 2025-03-14 | 1,133 | 1,139 | 1,124 | 1,127 | 20,900 | 1,127 |
| 2025-03-13 | 1,152 | 1,174 | 1,123 | 1,125 | 44,500 | 1,125 |
| 2025-03-12 | 1,162 | 1,183 | 1,151 | 1,151 | 20,900 | 1,151 |
| 2025-03-11 | 1,170 | 1,182 | 1,108 | 1,174 | 49,200 | 1,174 |
| 2025-03-10 | 1,210 | 1,210 | 1,186 | 1,191 | 19,000 | 1,191 |
| 2025-03-07 | 1,190 | 1,215 | 1,183 | 1,192 | 21,500 | 1,192 |
| 2025-03-06 | 1,214 | 1,223 | 1,204 | 1,212 | 12,100 | 1,212 |
| 2025-03-05 | 1,221 | 1,233 | 1,195 | 1,214 | 26,200 | 1,214 |
| 2025-03-04 | 1,245 | 1,250 | 1,208 | 1,221 | 33,900 | 1,221 |
| 2025-03-03 | 1,300 | 1,315 | 1,260 | 1,260 | 43,000 | 1,260 |
| 2025-02-28 | 1,211 | 1,315 | 1,177 | 1,283 | 110,600 | 1,283 |
| 2025-02-27 | 1,225 | 1,245 | 1,216 | 1,218 | 26,800 | 1,218 |
| 2025-02-26 | 1,250 | 1,270 | 1,198 | 1,204 | 51,200 | 1,204 |
| 2025-02-25 | 1,220 | 1,260 | 1,201 | 1,253 | 33,900 | 1,253 |
| 2025-02-21 | 1,253 | 1,281 | 1,248 | 1,248 | 24,700 | 1,248 |
| 2025-02-20 | 1,275 | 1,294 | 1,234 | 1,267 | 32,500 | 1,267 |
| 2025-02-19 | 1,301 | 1,330 | 1,274 | 1,275 | 88,000 | 1,275 |
| 2025-02-18 | 1,305 | 1,321 | 1,285 | 1,290 | 45,100 | 1,290 |
| 2025-02-17 | 1,255 | 1,350 | 1,235 | 1,284 | 126,500 | 1,284 |
| 2025-02-14 | 1,227 | 1,249 | 1,206 | 1,248 | 51,100 | 1,248 |
| 2025-02-13 | 1,241 | 1,252 | 1,231 | 1,231 | 39,200 | 1,231 |
| 2025-02-12 | 1,245 | 1,270 | 1,212 | 1,235 | 87,500 | 1,235 |
| 2025-02-10 | 1,196 | 1,245 | 1,189 | 1,235 | 55,700 | 1,235 |
| 2025-02-07 | 1,191 | 1,207 | 1,171 | 1,180 | 30,600 | 1,180 |
| 2025-02-06 | 1,205 | 1,205 | 1,183 | 1,191 | 22,500 | 1,191 |
| 2025-02-05 | 1,177 | 1,200 | 1,162 | 1,189 | 26,300 | 1,189 |
| 2025-02-04 | 1,170 | 1,189 | 1,155 | 1,176 | 28,600 | 1,176 |
| 2025-02-03 | 1,150 | 1,163 | 1,122 | 1,155 | 52,600 | 1,155 |
| 2025-01-31 | 1,217 | 1,221 | 1,186 | 1,193 | 28,200 | 1,193 |
| 2025-01-30 | 1,208 | 1,242 | 1,204 | 1,216 | 60,300 | 1,216 |
| 2025-01-29 | 1,197 | 1,233 | 1,180 | 1,205 | 45,600 | 1,205 |
| 2025-01-28 | 1,198 | 1,243 | 1,175 | 1,200 | 70,600 | 1,200 |
| 2025-01-27 | 1,230 | 1,275 | 1,211 | 1,212 | 76,600 | 1,212 |
| 2025-01-24 | 1,207 | 1,276 | 1,207 | 1,260 | 88,700 | 1,260 |
| 2025-01-23 | 1,235 | 1,267 | 1,207 | 1,207 | 56,600 | 1,207 |
| 2025-01-22 | 1,199 | 1,295 | 1,198 | 1,202 | 231,600 | 1,202 |
| 2025-01-21 | 1,225 | 1,225 | 1,140 | 1,150 | 57,200 | 1,150 |
| 2025-01-20 | 1,150 | 1,215 | 1,150 | 1,210 | 58,800 | 1,210 |
| 2025-01-17 | 1,117 | 1,151 | 1,099 | 1,140 | 48,500 | 1,140 |
| 2025-01-16 | 1,196 | 1,234 | 1,133 | 1,133 | 70,400 | 1,133 |
| 2025-01-15 | 1,225 | 1,250 | 1,155 | 1,172 | 80,900 | 1,172 |
| 2025-01-14 | 1,225 | 1,445 | 1,207 | 1,217 | 333,400 | 1,217 |
| 2025-01-10 | 1,254 | 1,266 | 1,225 | 1,250 | 39,500 | 1,250 |
| 2025-01-09 | 1,368 | 1,369 | 1,247 | 1,278 | 130,700 | 1,278 |
| 2025-01-08 | 1,248 | 1,365 | 1,248 | 1,365 | 244,300 | 1,365 |
| 2025-01-07 | 1,201 | 1,237 | 1,175 | 1,219 | 88,700 | 1,219 |
| 2025-01-06 | 1,188 | 1,245 | 1,180 | 1,201 | 165,100 | 1,201 |
分割・併合履歴 ： なし