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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,346 | 1,435 | 1,320 | 1,400 | +24 | +1.7 | 472,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,401 | 1,564 | 1,372 | 1,376 | +5 | +0.4 | 811,300 |
| 11/8 | 1,359 | 1,501 | 1,300 | 1,371 | +33 | +2.5 | 272,200 |
| 11/1 | 1,223 | 1,429 | 1,223 | 1,338 | +85 | +6.8 | 325,400 |
| 10/25 | 1,427 | 1,487 | 1,243 | 1,253 | -184 | -12.8 | 412,600 |
| 10/18 | 1,588 | 1,700 | 1,390 | 1,437 | -111 | -7.2 | 1,244,200 |
| 10/11 | 1,629 | 1,629 | 1,526 | 1,548 | -44 | -2.8 | 226,600 |
| 10/4 | 1,670 | 1,730 | 1,532 | 1,592 | -158 | -9.0 | 479,800 |
| 9/27 | 1,798 | 1,803 | 1,667 | 1,750 | -9 | -0.5 | 309,500 |
| 9/20 | 1,780 | 2,158 | 1,711 | 1,759 | -33 | -1.8 | 1,255,400 |
| 9/13 | 1,603 | 1,966 | 1,511 | 1,792 | +84 | +4.9 | 1,152,000 |
| 9/6 | 1,567 | 1,748 | 1,436 | 1,708 | +164 | +10.6 | 940,700 |
| 8/30 | 1,351 | 1,580 | 1,303 | 1,544 | +223 | +16.9 | 798,300 |
| 8/23 | 1,240 | 1,357 | 1,211 | 1,321 | +51 | +4.0 | 476,000 |
| 8/16 | 1,240 | 1,288 | 1,191 | 1,270 | +49 | +4.0 | 295,200 |
| 8/9 | 1,198 | 1,315 | 952 | 1,221 | -31 | -2.5 | 903,500 |
| 8/2 | 1,540 | 1,699 | 1,224 | 1,252 | -248 | -16.5 | 2,469,400 |
| 7/26 | 1,700 | 1,781 | 1,479 | 1,500 | -167 | -10.0 | 1,586,200 |
| 7/19 | 1,531 | 2,141 | 1,531 | 1,667 | +191 | +12.9 | 8,695,900 |
| 7/12 | 1,314 | 1,586 | 1,258 | 1,476 | +168 | +12.8 | 2,087,000 |
| 7/5 | 1,258 | 1,422 | 1,250 | 1,308 | +66 | +5.3 | 1,060,500 |
| 6/28 | 1,257 | 1,300 | 1,219 | 1,242 | -27 | -2.1 | 437,000 |
| 6/21 | 1,380 | 1,430 | 1,243 | 1,269 | -141 | -10.0 | 861,500 |
| 6/14 | 1,305 | 1,530 | 1,289 | 1,410 | +105 | +8.1 | 2,009,300 |
| 6/7 | 1,330 | 1,760 | 1,238 | 1,305 | -30 | -2.3 | 7,049,700 |
| 5/31 | 1,009 | 1,532 | 1,006 | 1,335 | +298 | +28.7 | 7,396,400 |
| 5/24 | 1,026 | 1,271 | 997 | 1,037 | +48 | +4.9 | 4,871,600 |
| 5/17 | 1,246 | 1,261 | 958 | 989 | -292 | -22.8 | 795,500 |
| 5/10 | 1,299 | 1,358 | 1,180 | 1,281 | -57 | -4.3 | 2,053,500 |
| 5/2 | 1,610 | 1,772 | 1,253 | 1,338 | -134 | -9.1 | 8,457,500 |
| 4/26 | 982 | 1,472 | 968 | 1,472 | +475 | +47.6 | 8,013,800 |
▶︎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
