5136東証G信用
業種 情報・通信業
ｔｒｉｐｌａ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,306 (24/02/13) | 1,075 (24/10/28) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,306 (24/02/13) | 1,075 (24/10/28) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,659 | 1,659 | 1,603 | 1,635 | -47 | -2.8 | 34,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,692 | 1,700 | 1,650 | 1,682 | -1 | -0.1 | 47,300 |
| 1/29 | 1,661 | 1,722 | 1,661 | 1,683 | +43 | +2.6 | 87,500 |
| 1/28 | 1,605 | 1,652 | 1,605 | 1,640 | +40 | +2.5 | 33,300 |
| 1/27 | 1,645 | 1,660 | 1,600 | 1,600 | -27 | -1.7 | 35,700 |
| 1/24 | 1,525 | 1,630 | 1,525 | 1,627 | +102 | +6.7 | 62,500 |
| 1/23 | 1,536 | 1,550 | 1,508 | 1,525 | -17 | -1.1 | 57,000 |
| 1/22 | 1,542 | 1,555 | 1,523 | 1,542 | +11 | +0.7 | 29,900 |
| 1/21 | 1,588 | 1,588 | 1,489 | 1,531 | -42 | -2.7 | 60,900 |
| 1/20 | 1,567 | 1,605 | 1,561 | 1,573 | +4 | +0.3 | 24,800 |
| 1/17 | 1,565 | 1,585 | 1,541 | 1,569 | +4 | +0.3 | 22,700 |
| 1/16 | 1,652 | 1,666 | 1,549 | 1,565 | -87 | -5.3 | 59,700 |
| 1/15 | 1,628 | 1,688 | 1,610 | 1,652 | -10 | -0.6 | 40,200 |
| 1/14 | 1,588 | 1,662 | 1,584 | 1,662 | +74 | +4.7 | 65,500 |
| 1/10 | 1,585 | 1,597 | 1,562 | 1,588 | -12 | -0.8 | 57,400 |
| 1/9 | 1,608 | 1,642 | 1,592 | 1,600 | -21 | -1.3 | 61,900 |
| 1/8 | 1,628 | 1,670 | 1,610 | 1,621 | +2 | +0.1 | 71,000 |
| 1/7 | 1,704 | 1,704 | 1,584 | 1,619 | -110 | -6.4 | 127,400 |
| 1/6 | 1,721 | 1,750 | 1,692 | 1,729 | +9 | +0.5 | 62,700 |
| 12/30 | 1,736 | 1,790 | 1,720 | 1,720 | 0 | 0.0 | 87,200 |
| 12/27 | 1,700 | 1,780 | 1,663 | 1,720 | +20 | +1.2 | 132,500 |
| 12/26 | 1,765 | 1,808 | 1,700 | 1,700 | -66 | -3.7 | 112,900 |
| 12/25 | 1,724 | 1,795 | 1,720 | 1,766 | +65 | +3.8 | 131,300 |
| 12/24 | 1,666 | 1,738 | 1,611 | 1,701 | +26 | +1.6 | 128,600 |
| 12/23 | 1,689 | 1,720 | 1,627 | 1,675 | +2 | +0.1 | 142,800 |
| 12/20 | 1,763 | 1,852 | 1,662 | 1,673 | -75 | -4.3 | 228,700 |
| 12/19 | 1,720 | 1,748 | 1,651 | 1,748 | -92 | -5.0 | 308,800 |
| 12/18 | 1,580 | 1,840 | 1,545 | 1,840 | +260 | +16.5 | 449,500 |
| 12/17 | 1,500 | 1,663 | 1,471 | 1,580 | -110 | -6.5 | 539,400 |
| 12/16 | 1,630 | 1,707 | 1,591 | 1,690 | +100 | +6.3 | 290,300 |
| 12/13 | 1,568 | 1,590 | 1,550 | 1,590 | +45 | +2.9 | 103,000 |
▶︎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
