！決算発表予定日 2024/10/15
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
1,660
円
(23:25)
株価は20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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,798 | 1,803 | 1,667 | 1,750 | -9 | -0.5 | 408,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 780 | 794 | 720 | 764 | -26 | -3.3 | 250,100 |
| 12/23 | 898 | 908 | 770 | 790 | -108 | -12.0 | 254,800 |
| 12/16 | 935 | 955 | 896 | 898 | -44 | -4.7 | 258,300 |
| 12/9 | 1,157 | 1,158 | 922 | 942 | -227 | -19.4 | 652,000 |
| 12/2 | 989 | 1,274 | 970 | 1,169 | +180 | +18.2 | 2,536,800 |
| 11/25 | 924 | 1,005 | 910 | 989 | +65 | +7.0 | 219,500 |
| 11/18 | 893 | 945 | 886 | 924 | +31 | +3.5 | 199,100 |
| 11/11 | 898 | 914 | 876 | 893 | -7 | -0.8 | 136,400 |
| 11/4 | 909 | 957 | 890 | 900 | +6 | +0.7 | 170,300 |
| 10/28 | 899 | 953 | 859 | 894 | +10 | +1.1 | 231,500 |
| 10/21 | 944 | 954 | 856 | 884 | -60 | -6.4 | 439,200 |
| 10/14 | 1,119 | 1,180 | 880 | 944 | -168 | -15.1 | 894,900 |
| 10/7 | 1,062 | 1,161 | 1,000 | 1,112 | +50 | +4.7 | 180,200 |
| 9/30 | 1,170 | 1,191 | 1,027 | 1,062 | -138 | -11.5 | 202,800 |
| 9/22 | 1,307 | 1,320 | 1,160 | 1,200 | -125 | -9.4 | 205,700 |
| 9/16 | 1,347 | 1,379 | 1,276 | 1,325 | 0 | 0.0 | 244,500 |
| 9/9 | 1,410 | 1,410 | 1,300 | 1,325 | -55 | -4.0 | 249,000 |
| 9/2 | 1,250 | 1,494 | 1,250 | 1,380 | +76 | +5.8 | 1,133,900 |
| 8/26 | 1,288 | 1,346 | 1,255 | 1,304 | -4 | -0.3 | 208,700 |
| 8/19 | 1,270 | 1,384 | 1,235 | 1,308 | +68 | +5.5 | 339,900 |
| 8/12 | 1,350 | 1,410 | 1,230 | 1,240 | -98 | -7.3 | 290,400 |
| 8/5 | 1,230 | 1,455 | 1,225 | 1,338 | +138 | +11.5 | 706,100 |
| 7/29 | 1,185 | 1,293 | 1,176 | 1,200 | +26 | +2.2 | 405,500 |
| 7/22 | 1,198 | 1,240 | 1,154 | 1,174 | -23 | -1.9 | 573,000 |
| 7/15 | 1,233 | 1,413 | 1,131 | 1,197 | -21 | -1.7 | 1,351,800 |
| 7/8 | 1,184 | 1,280 | 1,123 | 1,218 | +64 | +5.6 | 425,300 |
| 7/1 | 1,489 | 1,577 | 1,145 | 1,154 | -300 | -20.6 | 2,289,500 |
| 6/24 | 1,051 | 1,577 | 1,030 | 1,454 | +414 | +39.8 | 11,909,700 |
| 6/17 | 1,509 | 1,528 | 1,026 | 1,040 | -580 | -35.8 | 2,302,600 |
| 6/10 | 1,594 | 1,950 | 1,532 | 1,620 | +26 | +1.6 | 20,326,500 |
▶︎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
