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 |
|---|---|
| 2,989 (23/06/20) | 1,013 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,306 (24/02/13) | 1,230 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,305 | 1,331 | 1,305 | 1,314 | +8 | +0.6 | 38,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,328 | 1,329 | 1,279 | 1,306 | -27 | -2.0 | 71,100 |
| 4/30 | 1,347 | 1,360 | 1,322 | 1,333 | -7 | -0.5 | 57,700 |
| 4/26 | 1,320 | 1,359 | 1,303 | 1,340 | +16 | +1.2 | 42,200 |
| 4/25 | 1,348 | 1,383 | 1,317 | 1,324 | -16 | -1.2 | 93,400 |
| 4/24 | 1,351 | 1,357 | 1,314 | 1,340 | -17 | -1.3 | 176,900 |
| 4/23 | 1,400 | 1,437 | 1,348 | 1,357 | -49 | -3.5 | 135,000 |
| 4/22 | 1,402 | 1,451 | 1,370 | 1,406 | +7 | +0.5 | 155,500 |
| 4/19 | 1,489 | 1,489 | 1,385 | 1,399 | -76 | -5.2 | 222,300 |
| 4/18 | 1,441 | 1,496 | 1,358 | 1,475 | +48 | +3.4 | 335,800 |
| 4/17 | 1,337 | 1,458 | 1,333 | 1,427 | +111 | +8.4 | 485,200 |
| 4/16 | 1,262 | 1,340 | 1,245 | 1,316 | +39 | +3.1 | 132,800 |
| 4/15 | 1,230 | 1,281 | 1,230 | 1,277 | +37 | +3.0 | 66,600 |
| 4/12 | 1,285 | 1,285 | 1,240 | 1,240 | -43 | -3.4 | 119,500 |
| 4/11 | 1,286 | 1,299 | 1,270 | 1,283 | -38 | -2.9 | 129,200 |
| 4/10 | 1,365 | 1,377 | 1,311 | 1,321 | -26 | -1.9 | 133,100 |
| 4/9 | 1,323 | 1,364 | 1,320 | 1,347 | +33 | +2.5 | 225,400 |
| 4/8 | 1,300 | 1,326 | 1,294 | 1,314 | -2 | -0.2 | 110,200 |
| 4/5 | 1,353 | 1,373 | 1,312 | 1,316 | -54 | -3.9 | 132,100 |
| 4/4 | 1,373 | 1,392 | 1,341 | 1,370 | +22 | +1.6 | 102,000 |
| 4/3 | 1,383 | 1,387 | 1,340 | 1,348 | -59 | -4.2 | 186,000 |
| 4/2 | 1,430 | 1,465 | 1,402 | 1,407 | -23 | -1.6 | 92,100 |
| 4/1 | 1,452 | 1,478 | 1,420 | 1,430 | -16 | -1.1 | 91,200 |
| 3/29 | 1,427 | 1,453 | 1,417 | 1,446 | -7 | -0.5 | 99,500 |
| 3/28 | 1,499 | 1,499 | 1,451 | 1,453 | -38 | -2.6 | 158,700 |
| 3/27 | 1,500 | 1,532 | 1,479 | 1,491 | +13 | +0.9 | 124,200 |
| 3/26 | 1,586 | 1,586 | 1,455 | 1,478 | -144 | -8.9 | 374,800 |
| 3/25 | 1,605 | 1,700 | 1,605 | 1,622 | -1 | -0.1 | 201,000 |
| 3/22 | 1,615 | 1,629 | 1,576 | 1,623 | -7 | -0.4 | 191,100 |
| 3/21 | 1,598 | 1,644 | 1,513 | 1,630 | +42 | +2.6 | 333,400 |
| 3/19 | 1,600 | 1,649 | 1,538 | 1,588 | -229 | -12.6 | 704,900 |
▶︎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