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 |
---|---|---|---|---|---|---|
2024-03-28 | 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