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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,280 | 1,532 | 1,182 | 1,430 | +193 | +15.6 | 3,073,000 |
| 5/28 | 1,183 | 1,276 | 1,178 | 1,237 | +82 | +7.1 | 1,013,600 |
| 5/27 | 1,009 | 1,280 | 1,006 | 1,155 | +118 | +11.4 | 1,668,600 |
| 5/24 | 1,044 | 1,105 | 1,017 | 1,037 | -7 | -0.7 | 289,800 |
| 5/23 | 1,189 | 1,190 | 1,034 | 1,044 | -126 | -10.8 | 444,000 |
| 5/22 | 1,181 | 1,262 | 1,103 | 1,170 | -20 | -1.7 | 1,280,900 |
| 5/21 | 1,022 | 1,271 | 1,014 | 1,190 | +170 | +16.7 | 2,580,200 |
| 5/20 | 1,026 | 1,045 | 997 | 1,020 | +31 | +3.1 | 276,700 |
| 5/17 | 995 | 1,010 | 958 | 989 | -27 | -2.7 | 202,100 |
| 5/16 | 1,060 | 1,088 | 1,003 | 1,016 | -50 | -4.7 | 137,100 |
| 5/15 | 1,221 | 1,221 | 1,043 | 1,066 | -125 | -10.5 | 255,500 |
| 5/14 | 1,190 | 1,227 | 1,186 | 1,191 | -28 | -2.3 | 80,500 |
| 5/13 | 1,246 | 1,261 | 1,213 | 1,219 | -62 | -4.8 | 120,300 |
| 5/10 | 1,212 | 1,307 | 1,180 | 1,281 | +92 | +7.7 | 347,400 |
| 5/9 | 1,249 | 1,282 | 1,180 | 1,189 | -53 | -4.3 | 299,500 |
| 5/8 | 1,279 | 1,358 | 1,236 | 1,242 | 0 | 0.0 | 781,900 |
| 5/7 | 1,299 | 1,303 | 1,206 | 1,242 | -96 | -7.2 | 624,700 |
| 5/2 | 1,286 | 1,387 | 1,253 | 1,338 | +11 | +0.8 | 1,159,200 |
| 5/1 | 1,449 | 1,492 | 1,313 | 1,327 | -172 | -11.5 | 1,868,400 |
| 4/30 | 1,610 | 1,772 | 1,482 | 1,499 | +27 | +1.8 | 5,429,900 |
| 4/26 | 1,245 | 1,472 | 1,239 | 1,472 | +300 | +25.6 | 1,435,500 |
| 4/25 | 1,125 | 1,280 | 1,075 | 1,172 | +107 | +10.1 | 2,031,800 |
| 4/24 | 1,120 | 1,140 | 1,035 | 1,065 | -48 | -4.3 | 513,400 |
| 4/23 | 1,029 | 1,282 | 1,009 | 1,113 | +111 | +11.1 | 2,751,200 |
| 4/22 | 982 | 1,147 | 968 | 1,002 | +5 | +0.5 | 1,281,900 |
| 4/19 | 1,035 | 1,070 | 913 | 997 | +22 | +2.3 | 387,700 |
| 4/18 | 1,160 | 1,172 | 967 | 975 | -167 | -14.6 | 543,200 |
| 4/17 | 1,030 | 1,142 | 1,007 | 1,142 | +150 | +15.1 | 287,100 |
| 4/16 | 977 | 1,050 | 949 | 992 | +14 | +1.4 | 112,600 |
| 4/15 | 1,020 | 1,065 | 960 | 978 | +3 | +0.3 | 339,400 |
▶︎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
