！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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,730 | 1,770 | 1,574 | 1,660 | -91 | -5.2 | 1,214,500 |
| 9/15 | 2,114 | 2,118 | 1,730 | 1,751 | -378 | -17.8 | 1,430,700 |
| 9/8 | 2,397 | 2,400 | 2,091 | 2,129 | -218 | -9.3 | 560,400 |
| 9/1 | 2,310 | 2,419 | 2,267 | 2,347 | +33 | +1.4 | 360,300 |
| 8/25 | 2,211 | 2,361 | 2,193 | 2,314 | +66 | +2.9 | 473,200 |
| 8/18 | 2,605 | 2,605 | 2,217 | 2,248 | -303 | -11.9 | 683,300 |
| 8/10 | 2,370 | 2,587 | 2,275 | 2,551 | +172 | +7.2 | 521,000 |
| 8/4 | 2,480 | 2,531 | 2,313 | 2,379 | -52 | -2.1 | 353,000 |
| 7/28 | 2,279 | 2,517 | 2,258 | 2,431 | +141 | +6.2 | 469,300 |
| 7/21 | 2,340 | 2,480 | 2,288 | 2,290 | -50 | -2.1 | 488,100 |
| 7/14 | 2,480 | 2,514 | 2,314 | 2,340 | -127 | -5.2 | 483,600 |
| 7/7 | 2,685 | 2,715 | 2,425 | 2,467 | -218 | -8.1 | 517,700 |
| 6/30 | 2,790 | 2,790 | 2,468 | 2,685 | -65 | -2.4 | 788,500 |
| 6/23 | 2,820 | 2,989 | 2,644 | 2,750 | -35 | -1.3 | 1,822,800 |
| 6/16 | 2,481 | 2,815 | 2,148 | 2,785 | +325 | +13.2 | 2,682,400 |
| 6/9 | 2,470 | 2,621 | 2,402 | 2,460 | +17 | +0.7 | 766,000 |
| 6/2 | 2,295 | 2,495 | 2,167 | 2,443 | +152 | +6.6 | 850,600 |
| 5/26 | 2,511 | 2,599 | 2,286 | 2,291 | -207 | -8.3 | 983,100 |
| 5/19 | 2,484 | 2,756 | 2,390 | 2,498 | -22 | -0.9 | 1,145,900 |
| 5/12 | 2,797 | 2,848 | 2,506 | 2,520 | -230 | -8.4 | 1,047,700 |
| 5/2 | 2,731 | 2,788 | 2,630 | 2,750 | +21 | +0.8 | 348,300 |
| 4/28 | 2,831 | 3,135 | 2,680 | 2,729 | -52 | -1.9 | 2,659,800 |
| 4/21 | 2,720 | 3,040 | 2,626 | 2,781 | +35 | +1.3 | 1,710,500 |
| 4/14 | 2,347 | 2,939 | 2,290 | 2,746 | +473 | +20.8 | 2,824,800 |
| 4/7 | 2,630 | 2,756 | 2,243 | 2,273 | -445 | -16.4 | 1,825,700 |
| 3/31 | 2,452 | 2,754 | 2,226 | 2,718 | +366 | +15.6 | 2,441,900 |
| 3/24 | 2,223 | 2,470 | 1,996 | 2,352 | +179 | +8.2 | 3,088,900 |
| 3/17 | 2,823 | 2,963 | 1,970 | 2,173 | -701 | -24.4 | 4,376,200 |
| 3/10 | 3,000 | 3,225 | 2,853 | 2,874 | -95 | -3.2 | 2,034,300 |
| 3/3 | 2,600 | 2,990 | 2,504 | 2,969 | +357 | +13.7 | 2,749,500 |
▶︎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
