！決算発表予定日 2024/12/16
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,306 (24/02/13) | 1,075 (24/10/28) |
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 | 1,194 | 1,311 | 1,192 | 1,296 | +90 | +7.5 | 214,800 |
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 | 1,208 | 1,268 | 1,172 | 1,206 | -15 | -1.2 | 224,100 |
| 11/8 | 1,217 | 1,269 | 1,215 | 1,221 | +4 | +0.3 | 143,400 |
| 11/1 | 1,075 | 1,264 | 1,075 | 1,217 | +124 | +11.3 | 364,900 |
| 10/25 | 1,173 | 1,233 | 1,086 | 1,093 | -80 | -6.8 | 525,600 |
| 10/18 | 1,171 | 1,215 | 1,116 | 1,173 | 0 | 0.0 | 504,300 |
| 10/11 | 1,233 | 1,252 | 1,166 | 1,173 | -41 | -3.4 | 455,700 |
| 10/4 | 1,224 | 1,275 | 1,191 | 1,214 | -70 | -5.5 | 481,900 |
| 9/27 | 1,419 | 1,419 | 1,252 | 1,284 | -105 | -7.6 | 322,200 |
| 9/20 | 1,517 | 1,527 | 1,258 | 1,389 | -78 | -5.3 | 1,173,300 |
| 9/13 | 1,440 | 1,508 | 1,388 | 1,467 | -30 | -2.0 | 256,500 |
| 9/6 | 1,425 | 1,555 | 1,406 | 1,497 | +72 | +5.1 | 297,100 |
| 8/30 | 1,379 | 1,478 | 1,379 | 1,425 | +34 | +2.4 | 249,100 |
| 8/23 | 1,417 | 1,490 | 1,374 | 1,391 | -35 | -2.5 | 288,300 |
| 8/16 | 1,319 | 1,449 | 1,299 | 1,426 | +146 | +11.4 | 216,400 |
| 8/9 | 1,290 | 1,343 | 1,106 | 1,280 | -126 | -9.0 | 731,700 |
| 8/2 | 1,720 | 1,724 | 1,395 | 1,406 | -274 | -16.3 | 434,200 |
| 7/26 | 1,710 | 1,728 | 1,619 | 1,680 | -40 | -2.3 | 358,200 |
| 7/19 | 1,798 | 1,798 | 1,680 | 1,720 | -38 | -2.2 | 299,700 |
| 7/12 | 1,615 | 1,782 | 1,573 | 1,758 | +162 | +10.2 | 482,900 |
| 7/5 | 1,658 | 1,658 | 1,506 | 1,596 | -35 | -2.2 | 436,400 |
| 6/28 | 1,584 | 1,661 | 1,503 | 1,631 | +70 | +4.5 | 409,100 |
| 6/21 | 1,450 | 1,716 | 1,390 | 1,561 | +171 | +12.3 | 1,461,900 |
| 6/14 | 1,350 | 1,434 | 1,347 | 1,390 | +28 | +2.1 | 336,800 |
| 6/7 | 1,462 | 1,475 | 1,318 | 1,362 | -70 | -4.9 | 290,400 |
| 5/31 | 1,419 | 1,506 | 1,341 | 1,432 | +19 | +1.3 | 310,500 |
| 5/24 | 1,455 | 1,560 | 1,390 | 1,413 | -22 | -1.5 | 416,200 |
| 5/17 | 1,330 | 1,438 | 1,305 | 1,435 | +100 | +7.5 | 243,200 |
| 5/10 | 1,335 | 1,432 | 1,321 | 1,335 | +21 | +1.6 | 286,300 |
| 5/2 | 1,347 | 1,360 | 1,279 | 1,314 | -26 | -1.9 | 167,100 |
| 4/26 | 1,402 | 1,451 | 1,303 | 1,340 | -59 | -4.2 | 603,000 |
▶︎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
