！決算発表予定日 2024/06/14
5136東証G信用
業種 情報・通信業
ｔｒｉｐｌａ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,989 (23/06/20) | 1,013 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,306 (24/02/13) | 1,230 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 1,350 | 1,396 | 1,347 | 1,393 | +31 | +2.3 | 35,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,328 | 1,369 | 1,318 | 1,362 | +27 | +2.0 | 29,900 |
| 6/6 | 1,380 | 1,380 | 1,333 | 1,335 | -45 | -3.3 | 67,900 |
| 6/5 | 1,432 | 1,459 | 1,380 | 1,380 | -76 | -5.2 | 96,200 |
| 6/4 | 1,428 | 1,464 | 1,415 | 1,456 | +5 | +0.3 | 44,000 |
| 6/3 | 1,462 | 1,475 | 1,428 | 1,451 | +19 | +1.3 | 52,400 |
| 5/31 | 1,410 | 1,439 | 1,358 | 1,432 | +22 | +1.6 | 83,400 |
| 5/30 | 1,355 | 1,410 | 1,341 | 1,410 | +5 | +0.4 | 53,200 |
| 5/29 | 1,453 | 1,453 | 1,405 | 1,405 | -55 | -3.8 | 51,300 |
| 5/28 | 1,500 | 1,506 | 1,435 | 1,460 | -27 | -1.8 | 59,000 |
| 5/27 | 1,419 | 1,488 | 1,400 | 1,487 | +74 | +5.2 | 63,600 |
| 5/24 | 1,401 | 1,433 | 1,390 | 1,413 | -36 | -2.5 | 47,300 |
| 5/23 | 1,514 | 1,523 | 1,418 | 1,449 | -35 | -2.4 | 102,000 |
| 5/22 | 1,551 | 1,560 | 1,478 | 1,484 | -39 | -2.6 | 97,200 |
| 5/21 | 1,479 | 1,533 | 1,467 | 1,523 | +58 | +4.0 | 96,100 |
| 5/20 | 1,455 | 1,495 | 1,445 | 1,465 | +30 | +2.1 | 73,600 |
| 5/17 | 1,360 | 1,438 | 1,357 | 1,435 | +65 | +4.7 | 81,800 |
| 5/16 | 1,369 | 1,375 | 1,335 | 1,370 | +9 | +0.7 | 44,700 |
| 5/15 | 1,395 | 1,395 | 1,358 | 1,361 | -10 | -0.7 | 45,100 |
| 5/14 | 1,332 | 1,381 | 1,331 | 1,371 | +39 | +2.9 | 36,500 |
| 5/13 | 1,330 | 1,335 | 1,305 | 1,332 | -3 | -0.2 | 35,100 |
| 5/10 | 1,385 | 1,400 | 1,321 | 1,335 | -44 | -3.2 | 72,800 |
| 5/9 | 1,402 | 1,402 | 1,352 | 1,379 | -19 | -1.4 | 72,600 |
| 5/8 | 1,384 | 1,432 | 1,380 | 1,398 | +18 | +1.3 | 77,300 |
| 5/7 | 1,335 | 1,381 | 1,326 | 1,380 | +66 | +5.0 | 63,600 |
| 5/2 | 1,305 | 1,331 | 1,305 | 1,314 | +8 | +0.6 | 38,300 |
| 5/1 | 1,328 | 1,329 | 1,279 | 1,306 | -27 | -2.0 | 71,100 |
| 4/30 | 1,347 | 1,360 | 1,322 | 1,333 | -7 | -0.5 | 57,700 |
| 4/26 | 1,320 | 1,359 | 1,303 | 1,340 | +16 | +1.2 | 42,200 |
| 4/25 | 1,348 | 1,383 | 1,317 | 1,324 | -16 | -1.2 | 93,400 |
| 4/24 | 1,351 | 1,357 | 1,314 | 1,340 | -17 | -1.3 | 176,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて