5026東証G信用
業種 情報・通信業
トリプルアイズ 株価時系列データ
PTS
1,391
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,158 (24/09/17) | 594 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,158 (24/09/17) | 642 (24/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,425 | 1,435 | 1,360 | 1,400 | -3 | -0.2 | 101,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,351 | 1,411 | 1,324 | 1,403 | +49 | +3.6 | 96,500 |
| 11/20 | 1,396 | 1,403 | 1,341 | 1,354 | -46 | -3.3 | 56,500 |
| 11/19 | 1,350 | 1,422 | 1,350 | 1,400 | +50 | +3.7 | 52,700 |
| 11/18 | 1,346 | 1,375 | 1,320 | 1,350 | -26 | -1.9 | 63,200 |
| 11/15 | 1,413 | 1,442 | 1,372 | 1,376 | -39 | -2.8 | 83,700 |
| 11/14 | 1,493 | 1,499 | 1,415 | 1,415 | -50 | -3.4 | 112,500 |
| 11/13 | 1,515 | 1,517 | 1,451 | 1,465 | -25 | -1.7 | 110,100 |
| 11/12 | 1,534 | 1,564 | 1,446 | 1,490 | +40 | +2.8 | 284,900 |
| 11/11 | 1,401 | 1,535 | 1,398 | 1,450 | +79 | +5.8 | 220,100 |
| 11/8 | 1,366 | 1,407 | 1,361 | 1,371 | -23 | -1.7 | 53,300 |
| 11/7 | 1,469 | 1,501 | 1,383 | 1,394 | -5 | -0.4 | 145,300 |
| 11/6 | 1,320 | 1,399 | 1,306 | 1,399 | +83 | +6.3 | 50,500 |
| 11/5 | 1,359 | 1,360 | 1,300 | 1,316 | -22 | -1.6 | 23,100 |
| 11/1 | 1,336 | 1,368 | 1,320 | 1,338 | -24 | -1.8 | 39,000 |
| 10/31 | 1,390 | 1,405 | 1,354 | 1,362 | -28 | -2.0 | 40,000 |
| 10/30 | 1,386 | 1,429 | 1,366 | 1,390 | +4 | +0.3 | 102,300 |
| 10/29 | 1,300 | 1,411 | 1,296 | 1,386 | +97 | +7.5 | 111,900 |
| 10/28 | 1,223 | 1,311 | 1,223 | 1,289 | +36 | +2.9 | 32,200 |
| 10/25 | 1,253 | 1,280 | 1,243 | 1,253 | -16 | -1.3 | 58,400 |
| 10/24 | 1,291 | 1,311 | 1,263 | 1,269 | -45 | -3.4 | 124,600 |
| 10/23 | 1,363 | 1,375 | 1,314 | 1,314 | -56 | -4.1 | 79,300 |
| 10/22 | 1,452 | 1,479 | 1,360 | 1,370 | -77 | -5.3 | 104,000 |
| 10/21 | 1,427 | 1,487 | 1,421 | 1,447 | +10 | +0.7 | 46,300 |
| 10/18 | 1,390 | 1,465 | 1,390 | 1,437 | +20 | +1.4 | 88,200 |
| 10/17 | 1,490 | 1,500 | 1,414 | 1,417 | -94 | -6.2 | 203,700 |
| 10/16 | 1,515 | 1,699 | 1,461 | 1,511 | -30 | -2.0 | 420,900 |
| 10/15 | 1,588 | 1,700 | 1,503 | 1,541 | -7 | -0.5 | 531,400 |
| 10/11 | 1,538 | 1,565 | 1,536 | 1,548 | -2 | -0.1 | 39,800 |
| 10/10 | 1,591 | 1,591 | 1,526 | 1,550 | -40 | -2.5 | 48,600 |
| 10/9 | 1,597 | 1,597 | 1,555 | 1,590 | +32 | +2.1 | 36,400 |
▶︎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
