5136 tripla(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,145 | 2,191 | 1,985 | 2,029 | 464,400 | 2,029 |
| 2022-12-29 | 2,066 | 2,190 | 1,940 | 2,133 | 860,400 | 2,133 |
| 2022-12-28 | 2,210 | 2,220 | 2,030 | 2,099 | 485,200 | 2,099 |
| 2022-12-27 | 2,049 | 2,207 | 2,004 | 2,149 | 1,196,200 | 2,149 |
| 2022-12-26 | 1,863 | 1,996 | 1,750 | 1,970 | 759,300 | 1,970 |
| 2022-12-23 | 1,840 | 1,884 | 1,789 | 1,845 | 315,400 | 1,845 |
| 2022-12-22 | 1,788 | 1,935 | 1,732 | 1,890 | 702,900 | 1,890 |
| 2022-12-21 | 1,590 | 1,781 | 1,590 | 1,768 | 434,900 | 1,768 |
| 2022-12-20 | 1,794 | 1,872 | 1,542 | 1,620 | 973,400 | 1,620 |
| 2022-12-19 | 1,750 | 1,812 | 1,657 | 1,758 | 462,600 | 1,758 |
| 2022-12-16 | 1,555 | 1,734 | 1,555 | 1,725 | 375,700 | 1,725 |
| 2022-12-15 | 1,610 | 1,725 | 1,581 | 1,586 | 376,200 | 1,586 |
| 2022-12-14 | 1,861 | 1,878 | 1,623 | 1,630 | 1,752,300 | 1,630 |
| 2022-12-13 | 1,533 | 1,744 | 1,522 | 1,741 | 410,100 | 1,741 |
| 2022-12-12 | 1,526 | 1,585 | 1,490 | 1,557 | 122,600 | 1,557 |
| 2022-12-09 | 1,619 | 1,626 | 1,491 | 1,496 | 237,500 | 1,496 |
| 2022-12-08 | 1,605 | 1,629 | 1,532 | 1,590 | 284,100 | 1,590 |
| 2022-12-07 | 1,520 | 1,650 | 1,491 | 1,630 | 500,000 | 1,630 |
| 2022-12-06 | 1,396 | 1,575 | 1,395 | 1,560 | 677,600 | 1,560 |
| 2022-12-05 | 1,496 | 1,507 | 1,392 | 1,419 | 393,200 | 1,419 |
| 2022-12-02 | 1,411 | 1,568 | 1,381 | 1,536 | 655,000 | 1,536 |
| 2022-12-01 | 1,512 | 1,525 | 1,420 | 1,428 | 595,400 | 1,428 |
| 2022-11-30 | 1,570 | 1,591 | 1,484 | 1,523 | 757,200 | 1,523 |
| 2022-11-29 | 1,475 | 1,639 | 1,465 | 1,570 | 2,484,800 | 1,570 |
| 2022-11-28 | 1,535 | 1,645 | 1,495 | 1,532 | 2,691,100 | 1,532 |
| 2022-11-25 | 1,620 | 1,805 | 1,548 | 1,589 | 6,514,900 | 1,589 |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
| 2022-11-11 | - | - | - | - | - | - |
| 2022-11-10 | - | - | - | - | - | - |
| 2022-11-09 | - | - | - | - | - | - |
| 2022-11-08 | - | - | - | - | - | - |
| 2022-11-07 | - | - | - | - | - | - |
| 2022-11-04 | - | - | - | - | - | - |
| 2022-11-02 | - | - | - | - | - | - |
| 2022-11-01 | - | - | - | - | - | - |
| 2022-10-31 | - | - | - | - | - | - |
| 2022-10-28 | - | - | - | - | - | - |
| 2022-10-27 | - | - | - | - | - | - |
| 2022-10-26 | - | - | - | - | - | - |
| 2022-10-25 | - | - | - | - | - | - |
| 2022-10-24 | - | - | - | - | - | - |
| 2022-10-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
