5136 tripla(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,400 | 1,437 | 1,348 | 1,357 | 135,000 | 1,357 |
| 2024-04-22 | 1,402 | 1,451 | 1,370 | 1,406 | 155,500 | 1,406 |
| 2024-04-19 | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | 1,399 |
| 2024-04-18 | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 | 1,475 |
| 2024-04-17 | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | 1,427 |
| 2024-04-16 | 1,262 | 1,340 | 1,245 | 1,316 | 132,800 | 1,316 |
| 2024-04-15 | 1,230 | 1,281 | 1,230 | 1,277 | 66,600 | 1,277 |
| 2024-04-12 | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | 1,240 |
| 2024-04-11 | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | 1,283 |
| 2024-04-10 | 1,365 | 1,377 | 1,311 | 1,321 | 133,100 | 1,321 |
| 2024-04-09 | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | 1,347 |
| 2024-04-08 | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | 1,314 |
| 2024-04-05 | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 | 1,316 |
| 2024-04-04 | 1,373 | 1,392 | 1,341 | 1,370 | 102,000 | 1,370 |
| 2024-04-03 | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 | 1,348 |
| 2024-04-02 | 1,430 | 1,465 | 1,402 | 1,407 | 92,100 | 1,407 |
| 2024-04-01 | 1,452 | 1,478 | 1,420 | 1,430 | 91,200 | 1,430 |
| 2024-03-29 | 1,427 | 1,453 | 1,417 | 1,446 | 99,500 | 1,446 |
| 2024-03-28 | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 | 1,453 |
| 2024-03-27 | 1,500 | 1,532 | 1,479 | 1,491 | 124,200 | 1,491 |
| 2024-03-26 | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | 1,478 |
| 2024-03-25 | 1,605 | 1,700 | 1,605 | 1,622 | 201,000 | 1,622 |
| 2024-03-22 | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 | 1,623 |
| 2024-03-21 | 1,598 | 1,644 | 1,513 | 1,630 | 333,400 | 1,630 |
| 2024-03-19 | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | 1,588 |
| 2024-03-18 | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | 1,817 |
| 2024-03-15 | 1,677 | 1,730 | 1,658 | 1,707 | 121,700 | 1,707 |
| 2024-03-14 | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | 1,690 |
| 2024-03-13 | 1,761 | 1,784 | 1,678 | 1,696 | 115,900 | 1,696 |
| 2024-03-12 | 1,690 | 1,744 | 1,690 | 1,723 | 90,200 | 1,723 |
| 2024-03-11 | 1,755 | 1,761 | 1,696 | 1,726 | 169,400 | 1,726 |
| 2024-03-08 | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | 1,795 |
| 2024-03-07 | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | 1,885 |
| 2024-03-06 | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | 1,768 |
| 2024-03-05 | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | 1,711 |
| 2024-03-04 | 1,811 | 1,886 | 1,807 | 1,811 | 140,300 | 1,811 |
| 2024-03-01 | 1,892 | 1,897 | 1,805 | 1,820 | 102,900 | 1,820 |
| 2024-02-29 | 1,842 | 1,871 | 1,777 | 1,852 | 179,900 | 1,852 |
| 2024-02-28 | 1,855 | 1,933 | 1,823 | 1,843 | 259,500 | 1,843 |
| 2024-02-27 | 1,945 | 1,945 | 1,836 | 1,853 | 268,600 | 1,853 |
| 2024-02-26 | 1,879 | 1,992 | 1,825 | 1,945 | 267,900 | 1,945 |
| 2024-02-22 | 2,000 | 2,018 | 1,805 | 1,883 | 511,600 | 1,883 |
| 2024-02-21 | 2,047 | 2,068 | 1,966 | 1,986 | 304,600 | 1,986 |
| 2024-02-20 | 2,160 | 2,164 | 2,075 | 2,092 | 208,300 | 2,092 |
| 2024-02-19 | 2,180 | 2,214 | 2,092 | 2,163 | 210,600 | 2,163 |
| 2024-02-16 | 2,248 | 2,255 | 2,150 | 2,196 | 259,200 | 2,196 |
| 2024-02-15 | 2,297 | 2,297 | 2,208 | 2,210 | 231,900 | 2,210 |
| 2024-02-14 | 2,248 | 2,285 | 2,207 | 2,225 | 262,600 | 2,225 |
| 2024-02-13 | 2,159 | 2,306 | 2,145 | 2,270 | 495,500 | 2,270 |
| 2024-02-09 | 2,064 | 2,124 | 2,051 | 2,109 | 161,700 | 2,109 |
| 2024-02-08 | 2,120 | 2,150 | 2,066 | 2,066 | 253,600 | 2,066 |
| 2024-02-07 | 2,111 | 2,192 | 2,040 | 2,080 | 329,900 | 2,080 |
| 2024-02-06 | 2,058 | 2,126 | 2,005 | 2,102 | 259,900 | 2,102 |
| 2024-02-05 | 2,154 | 2,166 | 2,049 | 2,083 | 287,100 | 2,083 |
| 2024-02-02 | 2,134 | 2,227 | 2,020 | 2,118 | 684,000 | 2,118 |
| 2024-02-01 | 1,985 | 2,160 | 1,967 | 2,134 | 626,300 | 2,134 |
| 2024-01-31 | 1,895 | 2,007 | 1,880 | 1,985 | 417,500 | 1,985 |
| 2024-01-30 | 1,849 | 1,908 | 1,815 | 1,895 | 327,200 | 1,895 |
| 2024-01-29 | 1,863 | 1,875 | 1,788 | 1,815 | 279,100 | 1,815 |
| 2024-01-26 | 1,862 | 1,957 | 1,838 | 1,855 | 610,400 | 1,855 |
| 2024-01-25 | 1,770 | 1,909 | 1,702 | 1,884 | 929,000 | 1,884 |
| 2024-01-24 | 1,631 | 1,739 | 1,620 | 1,726 | 299,400 | 1,726 |
| 2024-01-23 | 1,650 | 1,655 | 1,592 | 1,630 | 197,200 | 1,630 |
| 2024-01-22 | 1,645 | 1,675 | 1,604 | 1,632 | 179,400 | 1,632 |
| 2024-01-19 | 1,621 | 1,660 | 1,585 | 1,630 | 212,800 | 1,630 |
| 2024-01-18 | 1,624 | 1,707 | 1,607 | 1,617 | 314,200 | 1,617 |
| 2024-01-17 | 1,661 | 1,706 | 1,619 | 1,637 | 358,500 | 1,637 |
| 2024-01-16 | 1,740 | 1,769 | 1,632 | 1,646 | 413,800 | 1,646 |
| 2024-01-15 | 1,635 | 1,718 | 1,600 | 1,697 | 349,800 | 1,697 |
| 2024-01-12 | 1,519 | 1,626 | 1,500 | 1,623 | 241,900 | 1,623 |
| 2024-01-11 | 1,468 | 1,535 | 1,450 | 1,520 | 202,300 | 1,520 |
| 2024-01-10 | 1,513 | 1,524 | 1,462 | 1,469 | 260,900 | 1,469 |
| 2024-01-09 | 1,550 | 1,582 | 1,458 | 1,539 | 368,400 | 1,539 |
| 2024-01-05 | 1,622 | 1,649 | 1,544 | 1,551 | 406,900 | 1,551 |
| 2024-01-04 | 1,500 | 1,657 | 1,470 | 1,632 | 451,800 | 1,632 |
分割・併合履歴 ： なし
