！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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,230 | 1,496 | 1,230 | 1,399 | +159 | +12.8 | 1,242,700 |
| 4/12 | 1,300 | 1,377 | 1,240 | 1,240 | -76 | -5.8 | 717,400 |
| 4/5 | 1,452 | 1,478 | 1,312 | 1,316 | -130 | -9.0 | 603,400 |
| 3/29 | 1,605 | 1,700 | 1,417 | 1,446 | -177 | -10.9 | 958,200 |
| 3/22 | 1,741 | 1,823 | 1,513 | 1,623 | -84 | -4.9 | 1,570,500 |
| 3/15 | 1,755 | 1,784 | 1,643 | 1,707 | -88 | -4.9 | 588,700 |
| 3/8 | 1,811 | 1,894 | 1,670 | 1,795 | -25 | -1.4 | 1,094,900 |
| 3/1 | 1,879 | 1,992 | 1,777 | 1,820 | -63 | -3.4 | 1,078,800 |
| 2/22 | 2,180 | 2,214 | 1,805 | 1,883 | -313 | -14.3 | 1,235,100 |
| 2/16 | 2,159 | 2,306 | 2,145 | 2,196 | +87 | +4.1 | 1,249,200 |
| 2/9 | 2,154 | 2,192 | 2,005 | 2,109 | -9 | -0.4 | 1,292,200 |
| 2/2 | 1,863 | 2,227 | 1,788 | 2,118 | +263 | +14.2 | 2,334,100 |
| 1/26 | 1,645 | 1,957 | 1,592 | 1,855 | +225 | +13.8 | 2,215,400 |
| 1/19 | 1,635 | 1,769 | 1,585 | 1,630 | +7 | +0.4 | 1,649,100 |
| 1/12 | 1,550 | 1,626 | 1,450 | 1,623 | +72 | +4.6 | 1,073,500 |
| 1/5 | 1,500 | 1,657 | 1,470 | 1,551 | -24 | -1.5 | 858,700 |
| 12/29 | 1,379 | 1,600 | 1,311 | 1,575 | +285 | +22.1 | 2,237,700 |
| 12/22 | 1,205 | 1,446 | 1,172 | 1,290 | -58 | -4.3 | 1,892,900 |
| 12/15 | 1,250 | 1,350 | 1,203 | 1,348 | +116 | +9.4 | 1,486,800 |
| 12/8 | 1,293 | 1,350 | 1,203 | 1,232 | -68 | -5.2 | 551,300 |
| 12/1 | 1,400 | 1,476 | 1,285 | 1,300 | -100 | -7.1 | 606,300 |
| 11/24 | 1,372 | 1,491 | 1,370 | 1,400 | +10 | +0.7 | 675,600 |
| 11/17 | 1,351 | 1,499 | 1,293 | 1,390 | +55 | +4.1 | 774,700 |
| 11/10 | 1,326 | 1,466 | 1,300 | 1,335 | +69 | +5.5 | 952,300 |
| 11/2 | 1,111 | 1,290 | 1,098 | 1,266 | +129 | +11.4 | 525,500 |
| 10/27 | 1,091 | 1,239 | 1,013 | 1,137 | +16 | +1.4 | 1,190,900 |
| 10/20 | 1,231 | 1,259 | 1,090 | 1,121 | -140 | -11.1 | 622,300 |
| 10/13 | 1,415 | 1,470 | 1,257 | 1,261 | -144 | -10.3 | 559,500 |
| 10/6 | 1,754 | 1,770 | 1,370 | 1,405 | -349 | -19.9 | 1,332,200 |
| 9/29 | 1,639 | 1,784 | 1,610 | 1,754 | +94 | +5.7 | 861,000 |
▶︎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
