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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,351 | 1,411 | 1,324 | 1,403 | 96,500 | 1,403 |
| 2024-11-20 | 1,396 | 1,403 | 1,341 | 1,361 | 54,100 | 1,361 |
| 2024-11-19 | 1,350 | 1,422 | 1,350 | 1,396 | 51,000 | 1,396 |
| 2024-11-18 | 1,346 | 1,375 | 1,320 | 1,353 | 59,900 | 1,353 |
| 2024-11-15 | 1,413 | 1,442 | 1,372 | 1,388 | 76,100 | 1,388 |
| 2024-11-14 | 1,493 | 1,499 | 1,421 | 1,424 | 107,800 | 1,424 |
| 2024-11-13 | 1,515 | 1,517 | 1,451 | 1,459 | 107,000 | 1,459 |
| 2024-11-12 | 1,534 | 1,564 | 1,446 | 1,491 | 279,800 | 1,491 |
| 2024-11-11 | 1,401 | 1,535 | 1,398 | 1,449 | 216,800 | 1,449 |
| 2024-11-08 | 1,366 | 1,407 | 1,361 | 1,375 | 50,200 | 1,375 |
| 2024-11-07 | 1,469 | 1,501 | 1,383 | 1,395 | 143,700 | 1,395 |
| 2024-11-06 | 1,320 | 1,380 | 1,306 | 1,377 | 44,100 | 1,377 |
| 2024-11-05 | 1,359 | 1,360 | 1,300 | 1,330 | 20,500 | 1,330 |
| 2024-11-01 | 1,336 | 1,368 | 1,320 | 1,338 | 39,000 | 1,338 |
| 2024-10-31 | 1,390 | 1,405 | 1,354 | 1,362 | 40,000 | 1,362 |
| 2024-10-30 | 1,386 | 1,429 | 1,366 | 1,390 | 102,300 | 1,390 |
| 2024-10-29 | 1,300 | 1,411 | 1,296 | 1,386 | 111,900 | 1,386 |
| 2024-10-28 | 1,223 | 1,311 | 1,223 | 1,289 | 32,200 | 1,289 |
| 2024-10-25 | 1,253 | 1,280 | 1,243 | 1,253 | 58,400 | 1,253 |
| 2024-10-24 | 1,291 | 1,311 | 1,263 | 1,269 | 124,600 | 1,269 |
| 2024-10-23 | 1,363 | 1,375 | 1,314 | 1,314 | 79,300 | 1,314 |
| 2024-10-22 | 1,452 | 1,479 | 1,360 | 1,370 | 104,000 | 1,370 |
| 2024-10-21 | 1,427 | 1,487 | 1,421 | 1,447 | 46,300 | 1,447 |
| 2024-10-18 | 1,390 | 1,465 | 1,390 | 1,437 | 88,200 | 1,437 |
| 2024-10-17 | 1,490 | 1,500 | 1,414 | 1,417 | 203,700 | 1,417 |
| 2024-10-16 | 1,515 | 1,699 | 1,461 | 1,511 | 420,900 | 1,511 |
| 2024-10-15 | 1,588 | 1,700 | 1,503 | 1,541 | 531,400 | 1,541 |
| 2024-10-11 | 1,538 | 1,565 | 1,536 | 1,548 | 39,800 | 1,548 |
| 2024-10-10 | 1,591 | 1,591 | 1,526 | 1,550 | 48,600 | 1,550 |
| 2024-10-09 | 1,597 | 1,597 | 1,555 | 1,590 | 36,400 | 1,590 |
| 2024-10-08 | 1,570 | 1,627 | 1,551 | 1,558 | 59,700 | 1,558 |
| 2024-10-07 | 1,629 | 1,629 | 1,566 | 1,590 | 42,100 | 1,590 |
| 2024-10-04 | 1,585 | 1,642 | 1,568 | 1,592 | 56,500 | 1,592 |
| 2024-10-03 | 1,622 | 1,632 | 1,532 | 1,595 | 86,000 | 1,595 |
| 2024-10-02 | 1,722 | 1,722 | 1,588 | 1,591 | 171,700 | 1,591 |
| 2024-10-01 | 1,680 | 1,730 | 1,622 | 1,716 | 79,400 | 1,716 |
| 2024-09-30 | 1,670 | 1,722 | 1,634 | 1,640 | 86,200 | 1,640 |
| 2024-09-27 | 1,712 | 1,779 | 1,685 | 1,750 | 99,000 | 1,750 |
| 2024-09-26 | 1,713 | 1,727 | 1,667 | 1,680 | 55,200 | 1,680 |
| 2024-09-25 | 1,726 | 1,750 | 1,696 | 1,712 | 71,200 | 1,712 |
| 2024-09-24 | 1,798 | 1,803 | 1,688 | 1,693 | 84,100 | 1,693 |
| 2024-09-20 | 1,800 | 1,820 | 1,711 | 1,759 | 113,000 | 1,759 |
| 2024-09-19 | 1,829 | 1,850 | 1,740 | 1,773 | 154,700 | 1,773 |
| 2024-09-18 | 1,855 | 1,948 | 1,787 | 1,819 | 200,600 | 1,819 |
| 2024-09-17 | 1,780 | 2,158 | 1,757 | 1,873 | 787,100 | 1,873 |
| 2024-09-13 | 1,835 | 1,966 | 1,777 | 1,792 | 380,900 | 1,792 |
| 2024-09-12 | 1,613 | 1,840 | 1,583 | 1,780 | 385,500 | 1,780 |
| 2024-09-11 | 1,559 | 1,615 | 1,511 | 1,573 | 103,100 | 1,573 |
| 2024-09-10 | 1,650 | 1,700 | 1,557 | 1,565 | 107,700 | 1,565 |
| 2024-09-09 | 1,603 | 1,672 | 1,580 | 1,629 | 174,800 | 1,629 |
| 2024-09-06 | 1,646 | 1,748 | 1,609 | 1,708 | 247,600 | 1,708 |
| 2024-09-05 | 1,440 | 1,666 | 1,436 | 1,619 | 347,700 | 1,619 |
| 2024-09-04 | 1,481 | 1,519 | 1,448 | 1,454 | 168,300 | 1,454 |
| 2024-09-03 | 1,501 | 1,570 | 1,500 | 1,559 | 90,200 | 1,559 |
| 2024-09-02 | 1,567 | 1,570 | 1,490 | 1,505 | 86,900 | 1,505 |
| 2024-08-30 | 1,464 | 1,580 | 1,458 | 1,544 | 237,500 | 1,544 |
| 2024-08-29 | 1,359 | 1,443 | 1,333 | 1,443 | 107,200 | 1,443 |
| 2024-08-28 | 1,405 | 1,459 | 1,361 | 1,372 | 120,000 | 1,372 |
| 2024-08-27 | 1,423 | 1,430 | 1,370 | 1,405 | 146,600 | 1,405 |
| 2024-08-26 | 1,351 | 1,414 | 1,303 | 1,397 | 187,000 | 1,397 |
| 2024-08-23 | 1,300 | 1,357 | 1,285 | 1,321 | 125,400 | 1,321 |
| 2024-08-22 | 1,266 | 1,344 | 1,253 | 1,285 | 93,000 | 1,285 |
| 2024-08-21 | 1,250 | 1,285 | 1,240 | 1,261 | 89,100 | 1,261 |
| 2024-08-20 | 1,232 | 1,312 | 1,232 | 1,275 | 109,400 | 1,275 |
| 2024-08-19 | 1,240 | 1,282 | 1,211 | 1,216 | 59,100 | 1,216 |
| 2024-08-16 | 1,275 | 1,288 | 1,237 | 1,270 | 71,700 | 1,270 |
| 2024-08-15 | 1,202 | 1,257 | 1,196 | 1,215 | 74,400 | 1,215 |
| 2024-08-14 | 1,235 | 1,255 | 1,191 | 1,212 | 90,800 | 1,212 |
| 2024-08-13 | 1,240 | 1,272 | 1,211 | 1,250 | 58,300 | 1,250 |
| 2024-08-09 | 1,242 | 1,282 | 1,198 | 1,221 | 94,400 | 1,221 |
| 2024-08-08 | 1,221 | 1,315 | 1,200 | 1,261 | 122,600 | 1,261 |
| 2024-08-07 | 1,146 | 1,302 | 1,140 | 1,231 | 198,500 | 1,231 |
| 2024-08-06 | 1,128 | 1,140 | 1,122 | 1,140 | 87,000 | 1,140 |
| 2024-08-05 | 1,198 | 1,204 | 952 | 990 | 401,000 | 990 |
| 2024-08-02 | 1,265 | 1,330 | 1,224 | 1,252 | 321,500 | 1,252 |
| 2024-08-01 | 1,410 | 1,427 | 1,346 | 1,395 | 151,700 | 1,395 |
| 2024-07-31 | 1,426 | 1,436 | 1,371 | 1,428 | 280,900 | 1,428 |
| 2024-07-30 | 1,498 | 1,514 | 1,395 | 1,491 | 459,700 | 1,491 |
| 2024-07-29 | 1,540 | 1,699 | 1,524 | 1,556 | 1,255,600 | 1,556 |
| 2024-07-26 | 1,495 | 1,533 | 1,479 | 1,500 | 170,300 | 1,500 |
| 2024-07-25 | 1,564 | 1,589 | 1,515 | 1,522 | 227,700 | 1,522 |
| 2024-07-24 | 1,723 | 1,749 | 1,571 | 1,619 | 343,000 | 1,619 |
| 2024-07-23 | 1,700 | 1,781 | 1,654 | 1,751 | 380,700 | 1,751 |
| 2024-07-22 | 1,700 | 1,758 | 1,617 | 1,684 | 464,500 | 1,684 |
| 2024-07-19 | 1,778 | 2,065 | 1,611 | 1,667 | 3,239,800 | 1,667 |
| 2024-07-18 | 1,866 | 1,886 | 1,754 | 1,770 | 519,200 | 1,770 |
| 2024-07-17 | 1,889 | 2,141 | 1,782 | 1,844 | 3,510,700 | 1,844 |
| 2024-07-16 | 1,531 | 1,776 | 1,531 | 1,776 | 1,426,200 | 1,776 |
| 2024-07-12 | 1,279 | 1,586 | 1,258 | 1,476 | 1,761,300 | 1,476 |
| 2024-07-11 | 1,332 | 1,350 | 1,286 | 1,287 | 117,000 | 1,287 |
| 2024-07-10 | 1,354 | 1,376 | 1,335 | 1,344 | 80,500 | 1,344 |
| 2024-07-09 | 1,327 | 1,351 | 1,302 | 1,339 | 79,100 | 1,339 |
| 2024-07-08 | 1,314 | 1,340 | 1,303 | 1,328 | 49,100 | 1,328 |
| 2024-07-05 | 1,328 | 1,333 | 1,270 | 1,308 | 148,400 | 1,308 |
| 2024-07-04 | 1,418 | 1,418 | 1,331 | 1,348 | 204,900 | 1,348 |
| 2024-07-03 | 1,380 | 1,422 | 1,356 | 1,420 | 164,000 | 1,420 |
| 2024-07-02 | 1,358 | 1,420 | 1,293 | 1,374 | 270,800 | 1,374 |
| 2024-07-01 | 1,258 | 1,364 | 1,250 | 1,337 | 272,400 | 1,337 |
| 2024-06-28 | 1,273 | 1,295 | 1,237 | 1,242 | 85,400 | 1,242 |
| 2024-06-27 | 1,224 | 1,270 | 1,223 | 1,266 | 71,200 | 1,266 |
| 2024-06-26 | 1,256 | 1,280 | 1,237 | 1,241 | 78,300 | 1,241 |
| 2024-06-25 | 1,228 | 1,266 | 1,219 | 1,256 | 100,500 | 1,256 |
| 2024-06-24 | 1,257 | 1,300 | 1,239 | 1,245 | 101,600 | 1,245 |
| 2024-06-21 | 1,262 | 1,293 | 1,243 | 1,269 | 144,100 | 1,269 |
| 2024-06-20 | 1,335 | 1,335 | 1,252 | 1,273 | 213,000 | 1,273 |
| 2024-06-19 | 1,345 | 1,393 | 1,337 | 1,338 | 119,400 | 1,338 |
| 2024-06-18 | 1,405 | 1,426 | 1,332 | 1,337 | 184,000 | 1,337 |
| 2024-06-17 | 1,380 | 1,430 | 1,337 | 1,405 | 201,000 | 1,405 |
| 2024-06-14 | 1,410 | 1,500 | 1,401 | 1,410 | 313,700 | 1,410 |
| 2024-06-13 | 1,500 | 1,525 | 1,428 | 1,428 | 407,900 | 1,428 |
| 2024-06-12 | 1,355 | 1,530 | 1,352 | 1,497 | 703,400 | 1,497 |
| 2024-06-11 | 1,414 | 1,414 | 1,355 | 1,385 | 232,400 | 1,385 |
| 2024-06-10 | 1,305 | 1,425 | 1,289 | 1,412 | 351,900 | 1,412 |
| 2024-06-07 | 1,252 | 1,363 | 1,238 | 1,305 | 386,700 | 1,305 |
| 2024-06-06 | 1,350 | 1,357 | 1,244 | 1,265 | 412,800 | 1,265 |
| 2024-06-05 | 1,438 | 1,438 | 1,303 | 1,320 | 509,500 | 1,320 |
| 2024-06-04 | 1,590 | 1,760 | 1,406 | 1,439 | 2,719,800 | 1,439 |
| 2024-06-03 | 1,330 | 1,623 | 1,302 | 1,518 | 3,020,900 | 1,518 |
| 2024-05-31 | 1,314 | 1,385 | 1,256 | 1,335 | 571,400 | 1,335 |
| 2024-05-30 | 1,380 | 1,420 | 1,270 | 1,298 | 1,069,800 | 1,298 |
| 2024-05-29 | 1,280 | 1,532 | 1,182 | 1,430 | 3,073,000 | 1,430 |
| 2024-05-28 | 1,183 | 1,276 | 1,178 | 1,237 | 1,013,600 | 1,237 |
| 2024-05-27 | 1,009 | 1,280 | 1,006 | 1,155 | 1,668,600 | 1,155 |
| 2024-05-24 | 1,044 | 1,105 | 1,017 | 1,037 | 289,800 | 1,037 |
| 2024-05-23 | 1,189 | 1,190 | 1,034 | 1,044 | 444,000 | 1,044 |
| 2024-05-22 | 1,181 | 1,262 | 1,103 | 1,170 | 1,280,900 | 1,170 |
| 2024-05-21 | 1,022 | 1,271 | 1,014 | 1,190 | 2,580,200 | 1,190 |
| 2024-05-20 | 1,026 | 1,045 | 997 | 1,020 | 276,700 | 1,020 |
| 2024-05-17 | 995 | 1,010 | 958 | 989 | 202,100 | 989 |
| 2024-05-16 | 1,060 | 1,088 | 1,003 | 1,016 | 137,100 | 1,016 |
| 2024-05-15 | 1,221 | 1,221 | 1,043 | 1,066 | 255,500 | 1,066 |
| 2024-05-14 | 1,190 | 1,227 | 1,186 | 1,191 | 80,500 | 1,191 |
| 2024-05-13 | 1,246 | 1,261 | 1,213 | 1,219 | 120,300 | 1,219 |
| 2024-05-10 | 1,212 | 1,307 | 1,180 | 1,281 | 347,400 | 1,281 |
| 2024-05-09 | 1,249 | 1,282 | 1,180 | 1,189 | 299,500 | 1,189 |
| 2024-05-08 | 1,279 | 1,358 | 1,236 | 1,242 | 781,900 | 1,242 |
| 2024-05-07 | 1,299 | 1,303 | 1,206 | 1,242 | 624,700 | 1,242 |
| 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
