5026 (株)トリプルアイズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	650	667	644	667	11,800	667
2023-12-28	650	677	630	677	33,000	677
2023-12-27	596	697	596	620	64,900	620
2023-12-26	615	621	597	597	11,100	597
2023-12-25	623	623	594	615	26,800	615
2023-12-22	660	664	626	626	25,700	626
2023-12-21	665	678	662	662	8,200	662
2023-12-20	666	676	666	670	8,800	670
2023-12-19	675	682	670	682	5,000	682
2023-12-18	691	691	676	683	9,500	683
2023-12-15	705	705	691	698	4,500	698
2023-12-14	707	707	687	705	11,400	705
2023-12-13	694	706	693	706	3,900	706
2023-12-12	693	701	693	695	4,400	695
2023-12-11	707	707	694	704	9,700	704
2023-12-08	707	711	693	697	7,500	697
2023-12-07	723	723	710	711	5,700	711
2023-12-06	732	740	718	723	9,400	723
2023-12-05	722	737	720	730	8,300	730
2023-12-04	716	733	705	722	17,300	722
2023-12-01	737	740	715	716	14,000	716
2023-11-30	723	749	723	737	11,700	737
2023-11-29	711	735	705	723	19,100	723
2023-11-28	726	726	711	711	5,100	711
2023-11-27	733	740	712	714	8,500	714
2023-11-24	748	754	733	742	11,600	742
2023-11-22	736	763	730	757	18,300	757
2023-11-21	713	739	710	736	19,200	736
2023-11-20	712	720	706	715	12,300	715
2023-11-17	717	717	705	712	6,500	712
2023-11-16	715	720	711	718	5,200	718
2023-11-15	711	725	711	719	4,400	719
2023-11-14	717	718	708	711	6,400	711
2023-11-13	710	733	708	721	14,800	721
2023-11-10	728	728	703	713	6,900	713
2023-11-09	721	724	705	715	10,800	715
2023-11-08	711	737	706	727	24,300	727
2023-11-07	715	715	700	714	5,400	714
2023-11-06	706	711	685	708	13,600	708
2023-11-02	684	701	683	697	19,100	697
2023-11-01	680	689	671	674	16,600	674
2023-10-31	673	692	666	690	12,900	690
2023-10-30	667	683	667	667	11,900	667
2023-10-27	679	691	670	679	7,600	679
2023-10-26	698	698	667	675	17,300	675
2023-10-25	693	702	680	698	16,400	698
2023-10-24	675	686	651	686	18,100	686
2023-10-23	687	690	670	689	18,800	689
2023-10-20	705	708	688	702	15,600	702
2023-10-19	677	709	676	709	25,300	709
2023-10-18	670	687	666	687	13,300	687
2023-10-17	698	698	665	670	31,700	670
2023-10-16	661	716	648	694	88,800	694
2023-10-13	729	729	702	710	33,600	710
2023-10-12	726	745	720	726	23,000	726
2023-10-11	740	753	719	720	30,500	720
2023-10-10	747	752	737	738	17,800	738
2023-10-06	740	743	726	738	8,200	738
2023-10-05	732	735	718	733	11,300	733
2023-10-04	727	733	703	711	49,800	711
2023-10-03	750	757	735	745	16,100	745
2023-10-02	804	804	757	757	24,000	757
2023-09-29	769	807	763	797	71,300	797
2023-09-28	758	769	750	755	11,400	755
2023-09-27	751	774	750	769	17,000	769
2023-09-26	768	768	756	763	11,900	763
2023-09-25	747	784	740	768	59,000	768
2023-09-22	714	741	710	740	31,800	740
2023-09-21	730	737	715	721	18,900	721
2023-09-20	741	748	730	730	13,300	730
2023-09-19	743	750	738	741	13,900	741
2023-09-15	744	750	735	743	18,300	743
2023-09-14	756	757	745	748	3,600	748
2023-09-13	736	758	736	758	14,200	758
2023-09-12	750	750	738	738	7,000	738
2023-09-11	759	760	734	738	21,000	738
2023-09-08	755	767	753	755	15,400	755
2023-09-07	742	774	740	770	43,600	770
2023-09-06	771	771	749	749	23,900	749
2023-09-05	764	777	764	773	16,100	773
2023-09-04	786	792	760	763	28,400	763
2023-09-01	778	779	758	764	12,300	764
2023-08-31	788	791	761	767	25,000	767
2023-08-30	801	801	774	782	29,000	782
2023-08-29	796	818	773	803	73,000	803
2023-08-28	799	799	780	794	44,100	794
2023-08-25	779	797	769	790	50,700	790
2023-08-24	749	793	735	776	63,600	776
2023-08-23	731	754	731	746	26,900	746
2023-08-22	726	747	706	733	20,600	733
2023-08-21	699	725	699	725	16,600	725
2023-08-18	694	710	690	708	20,600	708
2023-08-17	706	706	690	698	24,900	698
2023-08-16	720	720	707	707	15,200	707
2023-08-15	712	715	706	712	8,400	712
2023-08-14	714	714	701	712	17,800	712
2023-08-10	725	725	710	711	10,500	711
2023-08-09	720	731	714	720	10,800	720
2023-08-08	716	725	713	725	10,700	725
2023-08-07	721	727	709	719	13,600	719
2023-08-04	742	742	712	722	22,700	722
2023-08-03	732	749	731	737	10,100	737
2023-08-02	749	770	733	742	41,500	742
2023-08-01	730	770	730	753	53,000	753
2023-07-31	745	754	726	728	40,300	728
2023-07-28	774	780	722	732	266,000	732
2023-07-27	715	730	714	714	6,900	714
2023-07-26	708	728	704	713	16,500	713
2023-07-25	716	716	704	704	5,800	704
2023-07-24	715	725	709	709	8,400	709
2023-07-21	738	738	716	718	12,300	718
2023-07-20	720	749	714	738	23,000	738
2023-07-19	708	722	708	714	7,700	714
2023-07-18	688	706	688	705	8,300	705
2023-07-14	690	701	679	695	32,300	695
2023-07-13	703	720	694	718	20,800	718
2023-07-12	712	716	700	703	15,500	703
2023-07-11	711	728	702	706	16,700	706
2023-07-10	717	717	700	703	18,400	703
2023-07-07	719	726	705	706	16,800	706
2023-07-06	720	720	701	720	24,900	720
2023-07-05	739	740	724	726	23,300	726
2023-07-04	740	755	729	733	43,200	733
2023-07-03	754	754	739	739	11,600	739
2023-06-30	752	752	737	739	32,100	739
2023-06-29	771	779	749	752	34,100	752
2023-06-28	766	772	752	772	8,200	772
2023-06-27	761	763	746	751	20,500	751
2023-06-26	758	792	748	771	36,300	771
2023-06-23	772	792	751	762	36,400	762
2023-06-22	802	802	768	768	48,100	768
2023-06-21	807	818	794	809	41,700	809
2023-06-20	810	817	788	813	56,600	813
2023-06-19	777	808	750	805	85,700	805
2023-06-16	733	770	730	762	35,300	762
2023-06-15	745	755	731	733	17,200	733
2023-06-14	774	791	731	745	39,200	745
2023-06-13	755	793	744	768	51,700	768
2023-06-12	730	764	720	740	57,800	740
2023-06-09	705	730	700	716	33,500	716
2023-06-08	709	727	697	699	24,000	699
2023-06-07	730	737	705	709	43,900	709
2023-06-06	710	744	709	722	33,000	722
2023-06-05	700	713	698	704	32,500	704
2023-06-02	672	692	672	691	19,600	691
2023-06-01	668	696	665	675	18,300	675
2023-05-31	687	687	662	670	23,000	670
2023-05-30	691	694	673	687	21,900	687
2023-05-29	684	703	676	695	28,300	695
2023-05-26	697	697	685	685	20,200	685
2023-05-25	705	707	687	687	8,700	687
2023-05-24	699	710	680	692	29,500	692
2023-05-23	723	723	684	693	37,200	693
2023-05-22	708	716	704	704	20,800	704
2023-05-19	724	745	700	706	63,000	706
2023-05-18	715	726	692	697	45,800	697
2023-05-17	681	713	678	713	45,700	713
2023-05-16	690	708	681	681	22,600	681
2023-05-15	709	709	688	691	19,400	691
2023-05-12	700	709	697	699	16,000	699
2023-05-11	729	742	701	701	45,800	701
2023-05-10	718	745	711	729	22,800	729
2023-05-09	734	738	711	712	33,500	712
2023-05-08	738	744	727	734	24,800	734
2023-05-02	755	755	726	734	38,600	734
2023-05-01	765	778	756	756	44,500	756
2023-04-28	790	801	755	755	69,300	755
2023-04-27	801	825	774	783	134,500	783
2023-04-26	795	936	771	821	560,800	821
2023-04-25	773	908	758	794	381,000	794
2023-04-24	810	822	759	759	103,600	759
2023-04-21	925	957	790	801	805,900	801
2023-04-20	862	925	818	925	1,422,600	925
2023-04-19	720	775	700	775	423,200	775
2023-04-18	650	702	633	675	331,300	675
2023-04-17	602	608	591	602	249,000	602
2023-04-14	634	634	634	634	96,900	634
2023-04-13	790	808	776	784	55,600	784
2023-04-12	788	796	777	796	14,200	796
2023-04-11	788	802	781	781	28,000	781
2023-04-10	790	792	776	789	44,500	789
2023-04-07	823	823	786	788	69,100	788
2023-04-06	836	836	803	829	55,000	829
2023-04-05	832	871	820	825	77,600	825
2023-04-04	862	864	832	832	35,700	832
2023-04-03	858	876	848	864	52,100	864
2023-03-31	845	854	829	847	40,900	847
2023-03-30	837	849	822	833	32,800	833
2023-03-29	824	862	820	822	32,100	822
2023-03-28	870	870	828	828	63,000	828
2023-03-27	838	878	834	865	99,400	865
2023-03-24	827	846	786	846	54,300	846
2023-03-23	802	846	782	826	48,300	826
2023-03-22	795	827	781	815	59,100	815
2023-03-20	803	815	772	772	50,800	772
2023-03-17	815	822	785	812	42,600	812
2023-03-16	791	808	766	807	36,100	807
2023-03-15	810	814	782	802	36,600	802
2023-03-14	803	810	788	796	37,700	796
2023-03-13	840	855	809	811	64,200	811
2023-03-10	850	876	843	855	54,200	855
2023-03-09	853	870	836	854	57,200	854
2023-03-08	890	890	842	844	126,900	844
2023-03-07	839	970	828	875	751,100	875
2023-03-06	797	821	795	820	39,100	820
2023-03-03	782	795	780	792	29,500	792
2023-03-02	814	814	777	786	55,200	786
2023-03-01	805	828	796	810	29,400	810
2023-02-28	803	815	800	804	23,900	804
2023-02-27	816	822	794	809	55,600	809
2023-02-24	811	820	804	816	37,600	816
2023-02-22	826	826	811	813	44,100	813
2023-02-21	869	870	833	839	93,600	839
2023-02-20	903	930	850	875	240,700	875
2023-02-17	833	915	810	873	641,800	873
2023-02-16	780	801	780	789	50,900	789
2023-02-15	790	797	771	781	75,500	781
2023-02-14	805	813	773	782	117,600	782
2023-02-13	810	908	786	815	410,400	815
2023-02-10	886	886	811	818	180,300	818
2023-02-09	911	983	877	887	946,200	887
2023-02-08	907	1,065	889	941	2,486,800	941
2023-02-07	855	915	830	915	461,600	915
2023-02-06	750	787	750	765	16,800	765
2023-02-03	725	757	721	752	15,400	752
2023-02-02	722	743	719	728	18,000	728
2023-02-01	718	726	712	722	10,300	722
2023-01-31	730	730	718	721	12,400	721
2023-01-30	737	750	729	731	12,400	731
2023-01-27	765	769	736	745	16,600	745
2023-01-26	782	782	763	765	20,300	765
2023-01-25	730	788	729	767	59,500	767
2023-01-24	738	740	730	730	10,400	730
2023-01-23	717	744	716	730	15,800	730
2023-01-20	715	730	707	717	13,400	717
2023-01-19	706	722	706	722	10,700	722
2023-01-18	697	721	691	713	20,200	713
2023-01-17	695	708	689	697	19,100	697
2023-01-16	720	724	695	695	45,800	695
2023-01-13	738	740	712	714	75,000	714
2023-01-12	787	790	745	760	56,000	760
2023-01-11	761	789	761	775	44,800	775
2023-01-10	744	799	744	770	27,900	770
2023-01-06	750	750	732	741	16,800	741
2023-01-05	743	756	741	747	15,900	747
2023-01-04	779	779	742	742	45,500	742

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

5026 (株)トリプルアイズ の時系列データ [2023年度]

5026 (株)トリプルアイズの時系列データ [2023年度]