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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,570 | 1,627 | 1,551 | 1,558 | -32 | -2.0 | 59,700 |
| 10/7 | 1,629 | 1,629 | 1,566 | 1,590 | -2 | -0.1 | 42,100 |
| 10/4 | 1,585 | 1,642 | 1,568 | 1,592 | -3 | -0.2 | 56,500 |
| 10/3 | 1,622 | 1,632 | 1,532 | 1,595 | +4 | +0.3 | 86,000 |
| 10/2 | 1,722 | 1,722 | 1,588 | 1,591 | -125 | -7.3 | 171,700 |
| 10/1 | 1,680 | 1,730 | 1,622 | 1,716 | +76 | +4.6 | 79,400 |
| 9/30 | 1,670 | 1,722 | 1,634 | 1,640 | -110 | -6.3 | 86,200 |
| 9/27 | 1,712 | 1,779 | 1,685 | 1,750 | +70 | +4.2 | 99,000 |
| 9/26 | 1,713 | 1,727 | 1,667 | 1,680 | -32 | -1.9 | 55,200 |
| 9/25 | 1,726 | 1,750 | 1,696 | 1,712 | +19 | +1.1 | 71,200 |
| 9/24 | 1,798 | 1,803 | 1,688 | 1,693 | -66 | -3.8 | 84,100 |
| 9/20 | 1,800 | 1,820 | 1,711 | 1,759 | -14 | -0.8 | 113,000 |
| 9/19 | 1,829 | 1,850 | 1,740 | 1,773 | -46 | -2.5 | 154,700 |
| 9/18 | 1,855 | 1,948 | 1,787 | 1,819 | -54 | -2.9 | 200,600 |
| 9/17 | 1,780 | 2,158 | 1,757 | 1,873 | +81 | +4.5 | 787,100 |
| 9/13 | 1,835 | 1,966 | 1,777 | 1,792 | +12 | +0.7 | 380,900 |
| 9/12 | 1,613 | 1,840 | 1,583 | 1,780 | +207 | +13.2 | 385,500 |
| 9/11 | 1,559 | 1,615 | 1,511 | 1,573 | +8 | +0.5 | 103,100 |
| 9/10 | 1,650 | 1,700 | 1,557 | 1,565 | -64 | -3.9 | 107,700 |
| 9/9 | 1,603 | 1,672 | 1,580 | 1,629 | -79 | -4.6 | 174,800 |
| 9/6 | 1,646 | 1,748 | 1,609 | 1,708 | +89 | +5.5 | 247,600 |
| 9/5 | 1,440 | 1,666 | 1,436 | 1,619 | +165 | +11.4 | 347,700 |
| 9/4 | 1,481 | 1,519 | 1,448 | 1,454 | -105 | -6.7 | 168,300 |
| 9/3 | 1,501 | 1,570 | 1,500 | 1,559 | +54 | +3.6 | 90,200 |
| 9/2 | 1,567 | 1,570 | 1,490 | 1,505 | -39 | -2.5 | 86,900 |
| 8/30 | 1,464 | 1,580 | 1,458 | 1,544 | +101 | +7.0 | 237,500 |
| 8/29 | 1,359 | 1,443 | 1,333 | 1,443 | +71 | +5.2 | 107,200 |
| 8/28 | 1,405 | 1,459 | 1,361 | 1,372 | -33 | -2.4 | 120,000 |
| 8/27 | 1,423 | 1,430 | 1,370 | 1,405 | +8 | +0.6 | 146,600 |
| 8/26 | 1,351 | 1,414 | 1,303 | 1,397 | +76 | +5.8 | 187,000 |
▶︎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
