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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,354 | 1,376 | 1,335 | 1,344 | +5 | +0.4 | 80,500 |
| 7/9 | 1,327 | 1,351 | 1,302 | 1,339 | +11 | +0.8 | 79,100 |
| 7/8 | 1,314 | 1,340 | 1,303 | 1,328 | +20 | +1.5 | 49,100 |
| 7/5 | 1,328 | 1,333 | 1,270 | 1,308 | -40 | -3.0 | 148,400 |
| 7/4 | 1,418 | 1,418 | 1,331 | 1,348 | -72 | -5.1 | 204,900 |
| 7/3 | 1,380 | 1,422 | 1,356 | 1,420 | +46 | +3.4 | 164,000 |
| 7/2 | 1,358 | 1,420 | 1,293 | 1,374 | +37 | +2.8 | 270,800 |
| 7/1 | 1,258 | 1,364 | 1,250 | 1,337 | +95 | +7.7 | 272,400 |
| 6/28 | 1,273 | 1,295 | 1,237 | 1,242 | -24 | -1.9 | 85,400 |
| 6/27 | 1,224 | 1,270 | 1,223 | 1,266 | +25 | +2.0 | 71,200 |
| 6/26 | 1,256 | 1,280 | 1,237 | 1,241 | -15 | -1.2 | 78,300 |
| 6/25 | 1,228 | 1,266 | 1,219 | 1,256 | +11 | +0.9 | 100,500 |
| 6/24 | 1,257 | 1,300 | 1,239 | 1,245 | -24 | -1.9 | 101,600 |
| 6/21 | 1,262 | 1,293 | 1,243 | 1,269 | -4 | -0.3 | 144,100 |
| 6/20 | 1,335 | 1,335 | 1,252 | 1,273 | -65 | -4.9 | 213,000 |
| 6/19 | 1,345 | 1,393 | 1,337 | 1,338 | +1 | +0.1 | 119,400 |
| 6/18 | 1,405 | 1,426 | 1,332 | 1,337 | -68 | -4.8 | 184,000 |
| 6/17 | 1,380 | 1,430 | 1,337 | 1,405 | -5 | -0.4 | 201,000 |
| 6/14 | 1,410 | 1,500 | 1,401 | 1,410 | -18 | -1.3 | 313,700 |
| 6/13 | 1,500 | 1,525 | 1,428 | 1,428 | -69 | -4.6 | 407,900 |
| 6/12 | 1,355 | 1,530 | 1,352 | 1,497 | +112 | +8.1 | 703,400 |
| 6/11 | 1,414 | 1,414 | 1,355 | 1,385 | -27 | -1.9 | 232,400 |
| 6/10 | 1,305 | 1,425 | 1,289 | 1,412 | +107 | +8.2 | 351,900 |
| 6/7 | 1,252 | 1,363 | 1,238 | 1,305 | +40 | +3.2 | 386,700 |
| 6/6 | 1,350 | 1,357 | 1,244 | 1,265 | -55 | -4.2 | 412,800 |
| 6/5 | 1,438 | 1,438 | 1,303 | 1,320 | -119 | -8.3 | 509,500 |
| 6/4 | 1,590 | 1,760 | 1,406 | 1,439 | -79 | -5.2 | 2,719,800 |
| 6/3 | 1,330 | 1,623 | 1,302 | 1,518 | +183 | +13.7 | 3,020,900 |
| 5/31 | 1,314 | 1,385 | 1,256 | 1,335 | +37 | +2.9 | 571,400 |
| 5/30 | 1,380 | 1,420 | 1,270 | 1,298 | -132 | -9.2 | 1,069,800 |
▶︎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
