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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,300 | 1,357 | 1,285 | 1,321 | +36 | +2.8 | 125,400 |
| 8/22 | 1,266 | 1,344 | 1,253 | 1,285 | +24 | +1.9 | 93,000 |
| 8/21 | 1,250 | 1,285 | 1,240 | 1,261 | -14 | -1.1 | 89,100 |
| 8/20 | 1,232 | 1,312 | 1,232 | 1,275 | +59 | +4.9 | 109,400 |
| 8/19 | 1,240 | 1,282 | 1,211 | 1,216 | -54 | -4.3 | 59,100 |
| 8/16 | 1,275 | 1,288 | 1,237 | 1,270 | +55 | +4.5 | 71,700 |
| 8/15 | 1,202 | 1,257 | 1,196 | 1,215 | +3 | +0.3 | 74,400 |
| 8/14 | 1,235 | 1,255 | 1,191 | 1,212 | -38 | -3.0 | 90,800 |
| 8/13 | 1,240 | 1,272 | 1,211 | 1,250 | +29 | +2.4 | 58,300 |
| 8/9 | 1,242 | 1,282 | 1,198 | 1,221 | -40 | -3.2 | 94,400 |
| 8/8 | 1,221 | 1,315 | 1,200 | 1,261 | +30 | +2.4 | 122,600 |
| 8/7 | 1,146 | 1,302 | 1,140 | 1,231 | +91 | +8.0 | 198,500 |
| 8/6 | 1,128 | 1,140 | 1,122 | 1,140 | +150 | +15.2 | 87,000 |
| 8/5 | 1,198 | 1,204 | 952 | 990 | -262 | -20.9 | 401,000 |
| 8/2 | 1,265 | 1,330 | 1,224 | 1,252 | -143 | -10.3 | 321,500 |
| 8/1 | 1,410 | 1,427 | 1,346 | 1,395 | -33 | -2.3 | 151,700 |
| 7/31 | 1,426 | 1,436 | 1,371 | 1,428 | -63 | -4.2 | 280,900 |
| 7/30 | 1,498 | 1,514 | 1,395 | 1,491 | -65 | -4.2 | 459,700 |
| 7/29 | 1,540 | 1,699 | 1,524 | 1,556 | +56 | +3.7 | 1,255,600 |
| 7/26 | 1,495 | 1,533 | 1,479 | 1,500 | -22 | -1.5 | 170,300 |
| 7/25 | 1,564 | 1,589 | 1,515 | 1,522 | -97 | -6.0 | 227,700 |
| 7/24 | 1,723 | 1,749 | 1,571 | 1,619 | -132 | -7.5 | 343,000 |
| 7/23 | 1,700 | 1,781 | 1,654 | 1,751 | +67 | +4.0 | 380,700 |
| 7/22 | 1,700 | 1,758 | 1,617 | 1,684 | +17 | +1.0 | 464,500 |
| 7/19 | 1,778 | 2,065 | 1,611 | 1,667 | -103 | -5.8 | 3,239,800 |
| 7/18 | 1,866 | 1,886 | 1,754 | 1,770 | -74 | -4.0 | 519,200 |
| 7/17 | 1,889 | 2,141 | 1,782 | 1,844 | +68 | +3.8 | 3,510,700 |
| 7/16 | 1,531 | 1,776 | 1,531 | 1,776 | +300 | +20.3 | 1,426,200 |
| 7/12 | 1,279 | 1,586 | 1,258 | 1,476 | +189 | +14.7 | 1,761,300 |
| 7/11 | 1,332 | 1,350 | 1,286 | 1,287 | -57 | -4.2 | 117,000 |
▶︎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
