5136 tripla(株) 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 | 2,006 | 2,038 | 1,834 | 1,921 | 198,400 | 1,921 |
| 2025-04-03 | 2,057 | 2,160 | 2,053 | 2,101 | 74,600 | 2,101 |
| 2025-04-02 | 2,165 | 2,210 | 2,159 | 2,200 | 40,200 | 2,200 |
| 2025-04-01 | 2,218 | 2,244 | 2,141 | 2,155 | 46,700 | 2,155 |
| 2025-03-31 | 2,270 | 2,271 | 2,156 | 2,215 | 92,200 | 2,215 |
| 2025-03-28 | 2,298 | 2,339 | 2,261 | 2,320 | 59,200 | 2,320 |
| 2025-03-27 | 2,233 | 2,318 | 2,161 | 2,285 | 188,400 | 2,285 |
| 2025-03-26 | 2,332 | 2,379 | 2,268 | 2,268 | 109,900 | 2,268 |
| 2025-03-25 | 2,323 | 2,373 | 2,251 | 2,332 | 189,500 | 2,332 |
| 2025-03-24 | 2,275 | 2,393 | 2,265 | 2,345 | 167,700 | 2,345 |
| 2025-03-21 | 2,350 | 2,399 | 2,235 | 2,352 | 451,100 | 2,352 |
| 2025-03-19 | 2,151 | 2,350 | 2,046 | 2,341 | 1,376,100 | 2,341 |
| 2025-03-18 | 2,055 | 2,085 | 2,002 | 2,085 | 375,000 | 2,085 |
| 2025-03-17 | 1,767 | 1,773 | 1,677 | 1,685 | 155,800 | 1,685 |
| 2025-03-14 | 1,654 | 1,727 | 1,641 | 1,727 | 36,500 | 1,727 |
| 2025-03-13 | 1,760 | 1,760 | 1,680 | 1,680 | 49,000 | 1,680 |
| 2025-03-12 | 1,727 | 1,766 | 1,710 | 1,750 | 30,000 | 1,750 |
| 2025-03-11 | 1,720 | 1,746 | 1,650 | 1,734 | 60,900 | 1,734 |
| 2025-03-10 | 1,720 | 1,751 | 1,720 | 1,746 | 20,500 | 1,746 |
| 2025-03-07 | 1,752 | 1,756 | 1,707 | 1,710 | 32,100 | 1,710 |
| 2025-03-06 | 1,740 | 1,759 | 1,718 | 1,759 | 23,700 | 1,759 |
| 2025-03-05 | 1,709 | 1,745 | 1,705 | 1,727 | 35,600 | 1,727 |
| 2025-03-04 | 1,703 | 1,724 | 1,679 | 1,709 | 42,500 | 1,709 |
| 2025-03-03 | 1,750 | 1,760 | 1,711 | 1,720 | 15,600 | 1,720 |
| 2025-02-28 | 1,720 | 1,738 | 1,700 | 1,735 | 29,500 | 1,735 |
| 2025-02-27 | 1,724 | 1,760 | 1,712 | 1,749 | 17,400 | 1,749 |
| 2025-02-26 | 1,760 | 1,760 | 1,697 | 1,736 | 40,800 | 1,736 |
| 2025-02-25 | 1,720 | 1,775 | 1,712 | 1,754 | 31,300 | 1,754 |
| 2025-02-21 | 1,695 | 1,750 | 1,675 | 1,730 | 25,400 | 1,730 |
| 2025-02-20 | 1,768 | 1,783 | 1,721 | 1,721 | 34,200 | 1,721 |
| 2025-02-19 | 1,810 | 1,826 | 1,762 | 1,788 | 30,900 | 1,788 |
| 2025-02-18 | 1,836 | 1,836 | 1,779 | 1,810 | 36,500 | 1,810 |
| 2025-02-17 | 1,857 | 1,873 | 1,781 | 1,808 | 54,400 | 1,808 |
| 2025-02-14 | 1,850 | 1,882 | 1,824 | 1,831 | 51,700 | 1,831 |
| 2025-02-13 | 1,809 | 1,860 | 1,809 | 1,840 | 61,700 | 1,840 |
| 2025-02-12 | 1,806 | 1,829 | 1,760 | 1,804 | 45,700 | 1,804 |
| 2025-02-10 | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | 1,806 |
| 2025-02-07 | 1,634 | 1,670 | 1,629 | 1,643 | 26,700 | 1,643 |
| 2025-02-06 | 1,650 | 1,680 | 1,629 | 1,634 | 28,400 | 1,634 |
| 2025-02-05 | 1,650 | 1,650 | 1,601 | 1,649 | 14,200 | 1,649 |
| 2025-02-04 | 1,629 | 1,640 | 1,611 | 1,629 | 25,500 | 1,629 |
| 2025-02-03 | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 | 1,611 |
| 2025-01-31 | 1,659 | 1,659 | 1,603 | 1,635 | 34,200 | 1,635 |
| 2025-01-30 | 1,692 | 1,700 | 1,650 | 1,682 | 47,300 | 1,682 |
| 2025-01-29 | 1,661 | 1,722 | 1,661 | 1,683 | 87,500 | 1,683 |
| 2025-01-28 | 1,605 | 1,652 | 1,605 | 1,640 | 33,300 | 1,640 |
| 2025-01-27 | 1,645 | 1,660 | 1,600 | 1,600 | 35,700 | 1,600 |
| 2025-01-24 | 1,525 | 1,630 | 1,525 | 1,627 | 62,500 | 1,627 |
| 2025-01-23 | 1,536 | 1,550 | 1,508 | 1,525 | 57,000 | 1,525 |
| 2025-01-22 | 1,542 | 1,555 | 1,523 | 1,542 | 29,900 | 1,542 |
| 2025-01-21 | 1,588 | 1,588 | 1,489 | 1,531 | 60,900 | 1,531 |
| 2025-01-20 | 1,567 | 1,605 | 1,561 | 1,573 | 24,800 | 1,573 |
| 2025-01-17 | 1,565 | 1,585 | 1,541 | 1,569 | 22,700 | 1,569 |
| 2025-01-16 | 1,652 | 1,666 | 1,549 | 1,565 | 59,700 | 1,565 |
| 2025-01-15 | 1,628 | 1,688 | 1,610 | 1,652 | 40,200 | 1,652 |
| 2025-01-14 | 1,588 | 1,662 | 1,584 | 1,662 | 65,500 | 1,662 |
| 2025-01-10 | 1,585 | 1,597 | 1,562 | 1,588 | 57,400 | 1,588 |
| 2025-01-09 | 1,608 | 1,642 | 1,592 | 1,600 | 61,900 | 1,600 |
| 2025-01-08 | 1,628 | 1,670 | 1,610 | 1,621 | 71,000 | 1,621 |
| 2025-01-07 | 1,704 | 1,704 | 1,584 | 1,619 | 127,400 | 1,619 |
| 2025-01-06 | 1,721 | 1,750 | 1,692 | 1,729 | 62,700 | 1,729 |
分割・併合履歴 ： なし