5136 tripla(株) 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	1,510	1,600	1,469	1,575	422,400	1,575
2023-12-28	1,445	1,510	1,399	1,510	312,900	1,510
2023-12-27	1,480	1,516	1,430	1,450	369,600	1,450
2023-12-26	1,407	1,529	1,392	1,457	639,100	1,457
2023-12-25	1,379	1,416	1,311	1,413	493,700	1,413
2023-12-22	1,361	1,375	1,272	1,290	257,900	1,290
2023-12-21	1,384	1,394	1,340	1,362	177,100	1,362
2023-12-20	1,415	1,437	1,390	1,414	212,800	1,414
2023-12-19	1,393	1,446	1,321	1,445	459,400	1,445
2023-12-18	1,205	1,423	1,172	1,391	785,700	1,391
2023-12-15	1,298	1,350	1,268	1,348	285,000	1,348
2023-12-14	1,305	1,317	1,255	1,279	262,800	1,279
2023-12-13	1,269	1,335	1,241	1,305	557,000	1,305
2023-12-12	1,275	1,284	1,203	1,239	271,000	1,239
2023-12-11	1,250	1,275	1,238	1,245	111,000	1,245
2023-12-08	1,203	1,244	1,203	1,232	123,300	1,232
2023-12-07	1,245	1,258	1,216	1,225	111,900	1,225
2023-12-06	1,281	1,292	1,245	1,264	73,400	1,264
2023-12-05	1,300	1,320	1,265	1,270	151,100	1,270
2023-12-04	1,293	1,350	1,293	1,341	91,600	1,341
2023-12-01	1,344	1,344	1,288	1,300	110,900	1,300
2023-11-30	1,317	1,337	1,285	1,333	145,900	1,333
2023-11-29	1,350	1,383	1,337	1,339	74,200	1,339
2023-11-28	1,391	1,416	1,339	1,362	133,300	1,362
2023-11-27	1,400	1,476	1,390	1,392	142,000	1,392
2023-11-24	1,410	1,431	1,389	1,400	120,600	1,400
2023-11-22	1,452	1,457	1,371	1,410	195,900	1,410
2023-11-21	1,490	1,491	1,420	1,482	195,200	1,482
2023-11-20	1,372	1,456	1,370	1,451	163,900	1,451
2023-11-17	1,400	1,401	1,337	1,390	181,400	1,390
2023-11-16	1,448	1,499	1,413	1,435	206,400	1,435
2023-11-15	1,375	1,449	1,363	1,448	212,100	1,448
2023-11-14	1,306	1,325	1,293	1,325	89,200	1,325
2023-11-13	1,351	1,351	1,306	1,306	85,600	1,306
2023-11-10	1,361	1,363	1,315	1,335	170,700	1,335
2023-11-09	1,372	1,425	1,341	1,412	98,700	1,412
2023-11-08	1,451	1,466	1,375	1,388	206,600	1,388
2023-11-07	1,375	1,422	1,361	1,421	141,400	1,421
2023-11-06	1,326	1,410	1,300	1,395	334,900	1,395
2023-11-02	1,200	1,290	1,186	1,266	210,400	1,266
2023-11-01	1,219	1,230	1,155	1,161	110,900	1,161
2023-10-31	1,147	1,193	1,098	1,190	125,500	1,190
2023-10-30	1,111	1,164	1,111	1,158	78,700	1,158
2023-10-27	1,125	1,150	1,101	1,137	111,800	1,137
2023-10-26	1,140	1,188	1,114	1,125	190,800	1,125
2023-10-25	1,182	1,239	1,174	1,230	284,500	1,230
2023-10-24	1,067	1,190	1,013	1,179	431,800	1,179
2023-10-23	1,091	1,094	1,039	1,055	172,000	1,055
2023-10-20	1,130	1,148	1,090	1,121	154,300	1,121
2023-10-19	1,183	1,197	1,158	1,159	102,400	1,159
2023-10-18	1,245	1,248	1,206	1,242	55,500	1,242
2023-10-17	1,225	1,259	1,225	1,236	106,800	1,236
2023-10-16	1,231	1,239	1,185	1,207	203,300	1,207
2023-10-13	1,317	1,318	1,257	1,261	199,300	1,261
2023-10-12	1,350	1,352	1,311	1,347	157,000	1,347
2023-10-11	1,440	1,440	1,360	1,365	111,800	1,365
2023-10-10	1,415	1,470	1,407	1,423	91,400	1,423
2023-10-06	1,412	1,428	1,370	1,405	120,700	1,405
2023-10-05	1,416	1,439	1,402	1,406	149,800	1,406
2023-10-04	1,449	1,458	1,400	1,401	226,400	1,401
2023-10-03	1,625	1,643	1,450	1,479	546,200	1,479
2023-10-02	1,754	1,770	1,626	1,626	289,100	1,626
2023-09-29	1,695	1,784	1,687	1,754	274,600	1,754
2023-09-28	1,700	1,703	1,634	1,662	118,700	1,662
2023-09-27	1,620	1,689	1,617	1,689	92,600	1,689
2023-09-26	1,730	1,735	1,624	1,641	184,300	1,641
2023-09-25	1,639	1,707	1,610	1,696	190,800	1,696
2023-09-22	1,586	1,695	1,574	1,660	257,900	1,660
2023-09-21	1,740	1,770	1,644	1,659	576,000	1,659
2023-09-20	1,661	1,678	1,628	1,638	185,200	1,638
2023-09-19	1,730	1,758	1,681	1,700	195,400	1,700
2023-09-15	1,885	1,910	1,730	1,751	397,900	1,751
2023-09-14	1,845	1,997	1,845	1,904	521,300	1,904
2023-09-13	2,078	2,117	2,051	2,065	194,900	2,065
2023-09-12	2,025	2,081	2,003	2,059	134,400	2,059
2023-09-11	2,114	2,118	2,044	2,050	182,200	2,050
2023-09-08	2,118	2,164	2,091	2,129	132,000	2,129
2023-09-07	2,230	2,243	2,151	2,162	202,500	2,162
2023-09-06	2,321	2,321	2,240	2,267	86,100	2,267
2023-09-05	2,307	2,320	2,286	2,296	56,400	2,296
2023-09-04	2,397	2,400	2,315	2,326	83,400	2,326
2023-09-01	2,325	2,367	2,282	2,347	70,800	2,347
2023-08-31	2,375	2,405	2,331	2,345	59,700	2,345
2023-08-30	2,352	2,419	2,324	2,356	87,100	2,356
2023-08-29	2,285	2,367	2,283	2,340	75,600	2,340
2023-08-28	2,310	2,347	2,267	2,271	67,100	2,271
2023-08-25	2,280	2,314	2,265	2,314	60,700	2,314
2023-08-24	2,333	2,361	2,262	2,323	103,800	2,323
2023-08-23	2,251	2,324	2,228	2,303	87,000	2,303
2023-08-22	2,236	2,320	2,228	2,253	116,200	2,253
2023-08-21	2,211	2,259	2,193	2,224	105,500	2,224
2023-08-18	2,347	2,357	2,217	2,248	215,300	2,248
2023-08-17	2,439	2,439	2,303	2,387	129,100	2,387
2023-08-16	2,385	2,449	2,376	2,439	75,300	2,439
2023-08-15	2,535	2,535	2,422	2,434	110,300	2,434
2023-08-14	2,605	2,605	2,469	2,492	153,300	2,492
2023-08-10	2,489	2,587	2,450	2,551	293,600	2,551
2023-08-09	2,335	2,415	2,300	2,411	93,300	2,411
2023-08-08	2,400	2,413	2,275	2,285	92,900	2,285
2023-08-07	2,370	2,386	2,318	2,385	41,200	2,385
2023-08-04	2,313	2,395	2,313	2,379	53,000	2,379
2023-08-03	2,336	2,366	2,314	2,314	53,600	2,314
2023-08-02	2,420	2,445	2,360	2,366	73,900	2,366
2023-08-01	2,490	2,516	2,435	2,453	80,300	2,453
2023-07-31	2,480	2,531	2,468	2,530	92,200	2,530
2023-07-28	2,361	2,445	2,350	2,431	80,600	2,431
2023-07-27	2,400	2,517	2,377	2,404	161,000	2,404
2023-07-26	2,320	2,371	2,288	2,357	76,700	2,357
2023-07-25	2,300	2,360	2,293	2,360	60,800	2,360
2023-07-24	2,279	2,330	2,258	2,283	90,200	2,283
2023-07-21	2,384	2,384	2,288	2,290	163,500	2,290
2023-07-20	2,414	2,480	2,392	2,418	118,500	2,418
2023-07-19	2,363	2,412	2,317	2,412	99,800	2,412
2023-07-18	2,340	2,380	2,306	2,317	106,300	2,317
2023-07-14	2,427	2,430	2,314	2,340	84,900	2,340
2023-07-13	2,340	2,392	2,320	2,392	54,100	2,392
2023-07-12	2,390	2,415	2,326	2,335	108,400	2,335
2023-07-11	2,470	2,500	2,384	2,400	113,100	2,400
2023-07-10	2,480	2,514	2,442	2,466	123,100	2,466
2023-07-07	2,430	2,515	2,425	2,467	95,300	2,467
2023-07-06	2,573	2,594	2,473	2,491	139,100	2,491
2023-07-05	2,660	2,664	2,595	2,611	98,200	2,611
2023-07-04	2,620	2,715	2,610	2,710	89,300	2,710
2023-07-03	2,685	2,700	2,623	2,633	95,800	2,633
2023-06-30	2,575	2,685	2,551	2,685	101,200	2,685
2023-06-29	2,630	2,680	2,541	2,592	176,400	2,592
2023-06-28	2,555	2,591	2,468	2,568	169,700	2,568
2023-06-27	2,590	2,646	2,504	2,534	191,500	2,534
2023-06-26	2,790	2,790	2,604	2,658	149,700	2,658
2023-06-23	2,717	2,754	2,644	2,750	240,000	2,750
2023-06-22	2,866	2,866	2,662	2,679	486,400	2,679
2023-06-21	2,940	2,960	2,850	2,873	313,700	2,873
2023-06-20	2,828	2,989	2,752	2,989	417,100	2,989
2023-06-19	2,820	2,865	2,710	2,781	365,600	2,781
2023-06-16	2,430	2,815	2,425	2,785	980,200	2,785
2023-06-15	2,200	2,499	2,148	2,422	901,300	2,422
2023-06-14	2,575	2,640	2,451	2,463	427,800	2,463
2023-06-13	2,593	2,593	2,511	2,520	177,300	2,520
2023-06-12	2,481	2,585	2,470	2,566	195,800	2,566
2023-06-09	2,498	2,545	2,431	2,460	150,900	2,460
2023-06-08	2,585	2,621	2,444	2,480	194,300	2,480
2023-06-07	2,498	2,592	2,402	2,565	196,100	2,565
2023-06-06	2,470	2,534	2,450	2,488	129,000	2,488
2023-06-05	2,470	2,512	2,431	2,477	95,700	2,477
2023-06-02	2,490	2,490	2,402	2,443	140,700	2,443
2023-06-01	2,382	2,495	2,323	2,470	205,000	2,470
2023-05-31	2,340	2,370	2,232	2,363	159,700	2,363
2023-05-30	2,259	2,295	2,167	2,274	170,200	2,274
2023-05-29	2,295	2,327	2,227	2,257	175,000	2,257
2023-05-26	2,307	2,360	2,286	2,291	193,900	2,291
2023-05-25	2,340	2,418	2,310	2,320	146,500	2,320
2023-05-24	2,372	2,432	2,312	2,340	233,700	2,340
2023-05-23	2,481	2,537	2,400	2,418	258,300	2,418
2023-05-22	2,511	2,599	2,471	2,498	150,700	2,498
2023-05-19	2,510	2,535	2,390	2,498	219,600	2,498
2023-05-18	2,662	2,668	2,481	2,519	286,000	2,519
2023-05-17	2,601	2,756	2,561	2,679	280,900	2,679
2023-05-16	2,465	2,607	2,452	2,592	162,600	2,592
2023-05-15	2,484	2,500	2,410	2,456	196,800	2,456
2023-05-12	2,560	2,582	2,506	2,520	158,600	2,520
2023-05-11	2,621	2,710	2,568	2,578	151,000	2,578
2023-05-10	2,695	2,703	2,587	2,652	239,900	2,652
2023-05-09	2,780	2,848	2,690	2,695	299,500	2,695
2023-05-08	2,797	2,813	2,707	2,765	198,700	2,765
2023-05-02	2,713	2,757	2,630	2,750	185,400	2,750
2023-05-01	2,731	2,788	2,690	2,716	162,900	2,716
2023-04-28	2,780	2,792	2,680	2,729	302,800	2,729
2023-04-27	2,856	2,885	2,755	2,763	303,000	2,763
2023-04-26	2,810	2,938	2,780	2,848	411,700	2,848
2023-04-25	2,963	2,994	2,805	2,841	543,400	2,841
2023-04-24	2,831	3,135	2,810	2,916	1,098,900	2,916
2023-04-21	2,812	2,881	2,773	2,781	243,900	2,781
2023-04-20	3,000	3,040	2,830	2,862	438,400	2,862
2023-04-19	2,771	2,955	2,756	2,954	601,900	2,954
2023-04-18	2,739	2,770	2,626	2,715	175,400	2,715
2023-04-17	2,720	2,785	2,650	2,689	250,900	2,689
2023-04-14	2,910	2,939	2,731	2,746	485,000	2,746
2023-04-13	2,675	2,910	2,651	2,873	812,200	2,873
2023-04-12	2,650	2,745	2,541	2,725	1,094,900	2,725
2023-04-11	2,469	2,495	2,396	2,400	210,900	2,400
2023-04-10	2,347	2,435	2,290	2,406	221,800	2,406
2023-04-07	2,366	2,424	2,243	2,273	316,200	2,273
2023-04-06	2,500	2,520	2,337	2,373	356,400	2,373
2023-04-05	2,610	2,627	2,476	2,500	304,100	2,500
2023-04-04	2,727	2,756	2,597	2,611	393,800	2,611
2023-04-03	2,630	2,750	2,594	2,711	455,200	2,711
2023-03-31	2,510	2,754	2,457	2,718	907,100	2,718
2023-03-30	2,369	2,620	2,362	2,426	788,700	2,426
2023-03-29	2,357	2,380	2,297	2,345	216,500	2,345
2023-03-28	2,300	2,357	2,226	2,329	223,400	2,329
2023-03-27	2,452	2,455	2,263	2,280	306,200	2,280
2023-03-24	2,468	2,470	2,306	2,352	602,400	2,352
2023-03-23	2,122	2,399	2,115	2,368	1,077,300	2,368
2023-03-22	2,110	2,293	2,102	2,107	788,000	2,107
2023-03-20	2,223	2,243	1,996	2,010	621,200	2,010
2023-03-17	2,040	2,232	1,973	2,173	910,100	2,173
2023-03-16	1,997	2,160	1,970	2,003	557,200	2,003
2023-03-15	2,352	2,389	1,970	2,097	2,541,600	2,097
2023-03-14	2,402	2,402	2,402	2,402	20,100	2,402
2023-03-13	2,823	2,963	2,810	2,902	347,200	2,902
2023-03-10	2,930	2,989	2,871	2,874	292,000	2,874
2023-03-09	3,195	3,195	2,928	2,980	500,600	2,980
2023-03-08	3,090	3,225	3,070	3,145	357,000	3,145
2023-03-07	2,906	3,135	2,882	3,085	447,200	3,085
2023-03-06	3,000	3,035	2,853	2,885	437,500	2,885
2023-03-03	2,889	2,990	2,862	2,969	492,500	2,969
2023-03-02	2,790	2,875	2,716	2,815	375,200	2,815
2023-03-01	2,638	2,942	2,599	2,810	957,400	2,810
2023-02-28	2,582	2,814	2,565	2,588	820,500	2,588
2023-02-27	2,600	2,629	2,504	2,507	103,900	2,507
2023-02-24	2,599	2,650	2,520	2,612	150,800	2,612
2023-02-22	2,530	2,578	2,471	2,564	112,600	2,564
2023-02-21	2,629	2,660	2,533	2,564	116,800	2,564
2023-02-20	2,689	2,720	2,565	2,602	160,800	2,602
2023-02-17	2,601	2,702	2,555	2,649	159,900	2,649
2023-02-16	2,500	2,605	2,461	2,593	135,400	2,593
2023-02-15	2,559	2,559	2,420	2,455	154,800	2,455
2023-02-14	2,695	2,738	2,503	2,522	211,100	2,522
2023-02-13	2,620	2,694	2,464	2,645	220,500	2,645
2023-02-10	2,771	2,784	2,606	2,713	307,300	2,713
2023-02-09	2,650	2,754	2,624	2,721	237,800	2,721
2023-02-08	2,516	2,680	2,513	2,646	173,000	2,646
2023-02-07	2,468	2,560	2,468	2,548	129,100	2,548
2023-02-06	2,486	2,531	2,370	2,468	131,000	2,468
2023-02-03	2,535	2,596	2,477	2,486	174,000	2,486
2023-02-02	2,469	2,575	2,427	2,532	195,800	2,532
2023-02-01	2,448	2,535	2,422	2,469	240,600	2,469
2023-01-31	2,327	2,422	2,268	2,386	139,500	2,386
2023-01-30	2,359	2,473	2,297	2,327	230,900	2,327
2023-01-27	2,360	2,390	2,242	2,360	275,900	2,360
2023-01-26	2,276	2,342	2,201	2,315	427,600	2,315
2023-01-25	2,104	2,238	2,064	2,222	246,100	2,222
2023-01-24	2,120	2,171	2,052	2,063	170,800	2,063
2023-01-23	2,140	2,268	2,124	2,136	365,100	2,136
2023-01-20	2,106	2,179	2,068	2,120	192,500	2,120
2023-01-19	1,991	2,145	1,991	2,139	214,800	2,139
2023-01-18	2,018	2,069	1,935	2,010	185,000	2,010
2023-01-17	2,040	2,065	1,983	2,002	119,800	2,002
2023-01-16	2,020	2,036	1,966	2,002	150,600	2,002
2023-01-13	2,119	2,140	1,960	2,018	264,800	2,018
2023-01-12	2,145	2,145	2,023	2,099	150,400	2,099
2023-01-11	2,050	2,169	2,044	2,138	252,400	2,138
2023-01-10	1,941	2,082	1,941	2,000	232,300	2,000
2023-01-06	1,913	2,006	1,819	1,940	441,900	1,940
2023-01-05	2,009	2,015	1,885	1,968	327,600	1,968
2023-01-04	1,985	2,085	1,925	2,025	302,400	2,025

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31