KabuInsight

トリプルアイズ

5026
グロース/情報･通信業/TRIPLEIZE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13667.0668.0652.0653.0-17.0-2.54%25,300
2026-03-12689.0689.0664.0670.0-19.0-2.76%32,600
2026-03-11687.0698.0677.0689.0+12.0+1.77%28,200
2026-03-10675.0677.0656.0677.0+32.0+4.96%42,800
2026-03-09667.0669.0631.0645.0-52.0-7.46%78,000
2026-03-06687.0714.0685.0697.0+7.0+1.01%46,600
2026-03-05683.0695.0672.0690.0+37.0+5.67%40,800
2026-03-04685.0690.0632.0653.0-39.0-5.64%67,500
2026-03-03713.0716.0692.0692.0-27.0-3.76%54,500
2026-03-02732.0732.0711.0719.0-28.0-3.75%35,800
2026-02-27742.0757.0742.0747.0+1.0+0.13%20,300
2026-02-26721.0747.0721.0746.0+25.0+3.47%26,900
2026-02-25739.0748.0721.0721.0-9.0-1.23%34,400
2026-02-24750.0750.0720.0730.0-12.0-1.62%51,600
2026-02-20770.0770.0740.0742.0-35.0-4.50%36,700
2026-02-19774.0780.0751.0777.00.00.00%39,500
2026-02-18807.0810.0775.0777.0-45.0-5.47%58,100
2026-02-17832.0833.0802.0822.0-11.0-1.32%50,600
2026-02-16794.0841.0786.0833.0+52.0+6.66%74,900
2026-02-13825.0825.0777.0781.0-74.0-8.65%133,100
2026-02-12914.0914.0843.0855.0+61.0+7.68%288,100
2026-02-10755.0796.0755.0794.0+44.0+5.87%48,200
2026-02-09764.0764.0735.0750.0-1.0-0.13%26,900
2026-02-06717.0752.0704.0751.0+27.0+3.73%53,700
2026-02-05706.0730.0705.0724.0+13.0+1.83%28,300
2026-02-04716.0719.0705.0711.0-4.0-0.56%17,800
2026-02-03707.0720.0707.0715.0+8.0+1.13%15,200
2026-02-02717.0722.0707.0707.0-13.0-1.81%16,400
2026-01-30720.0723.0711.0720.0-1.0-0.14%9,900
2026-01-29710.0723.0701.0721.0+8.0+1.12%26,400
2026-01-28735.0735.0707.0713.0-32.0-4.30%37,200
2026-01-27750.0750.0736.0745.0-5.0-0.67%13,300
2026-01-26776.0776.0750.0750.0-26.0-3.35%19,400
2026-01-23756.0779.0753.0776.0+35.0+4.72%31,200
2026-01-22789.0789.0741.0741.0-18.0-2.37%48,400
2026-01-21759.0759.0733.0759.0-6.0-0.78%37,200
2026-01-20774.0796.0765.0765.0+1.0+0.13%71,300
2026-01-19781.0781.0746.0764.0-2.0-0.26%25,000
2026-01-16797.0809.0758.0766.0-22.0-2.79%47,300
2026-01-15740.0794.0733.0788.0+49.0+6.63%131,000
2026-01-14732.0752.0710.0739.0+3.0+0.41%143,200
2026-01-13745.0745.0719.0736.0+6.0+0.82%23,300
2026-01-09738.0739.0727.0730.0+6.0+0.83%19,600
2026-01-08744.0744.0723.0724.0-17.0-2.29%21,900
2026-01-07731.0752.0730.0741.0+10.0+1.37%29,100
2026-01-06728.0738.0726.0731.0+3.0+0.41%30,100
2026-01-05700.0728.0697.0728.0+31.0+4.45%31,500
2025-12-30699.0710.0695.0697.0-2.0-0.29%23,500
2025-12-29697.0712.0690.0699.0+2.0+0.29%29,600
2025-12-26730.0730.0697.0697.0-28.0-3.86%54,700
2025-12-25689.0725.0686.0725.0+38.0+5.53%51,000
2025-12-24690.0706.0687.0687.0-3.0-0.43%30,900
2025-12-23688.0706.0687.0690.0+2.0+0.29%31,500
2025-12-22695.0707.0685.0688.0-5.0-0.72%27,300
2025-12-19669.0693.0669.0693.0+23.0+3.43%22,800
2025-12-18678.0679.0663.0670.0-12.0-1.76%30,500
2025-12-17678.0683.0655.0682.00.00.00%32,400
2025-12-16700.0700.0681.0682.0-18.0-2.57%19,600
2025-12-15695.0710.0692.0700.0-6.0-0.85%18,300
2025-12-12709.0711.0691.0706.0+4.0+0.57%50,500
2025-12-11760.0760.0700.0702.0-65.0-8.47%72,200
2025-12-10748.0796.0745.0767.0+24.0+3.23%64,700
2025-12-09727.0743.0714.0743.0+16.0+2.20%30,100
2025-12-08748.0750.0719.0727.0-21.0-2.81%46,600
2025-12-05815.0815.0745.0748.0-64.0-7.88%72,700
2025-12-04768.0818.0756.0812.0+49.0+6.42%110,100
2025-12-03714.0763.0711.0763.0+43.0+5.97%31,600
2025-12-02729.0729.0713.0720.0-13.0-1.77%11,300
2025-12-01753.0753.0731.0733.0-16.0-2.14%12,400
2025-11-28755.0761.0741.0749.0-2.0-0.27%19,900
2025-11-27731.0751.0731.0751.0+16.0+2.18%16,000
2025-11-26719.0739.0719.0735.0+21.0+2.94%16,300
2025-11-25716.0722.0708.0714.0+1.0+0.14%15,100
2025-11-21701.0722.0699.0713.0+9.0+1.28%16,300
2025-11-20699.0711.0699.0704.0-1.0-0.14%14,100
2025-11-19702.0718.0697.0705.0-1.0-0.14%19,600
2025-11-18720.0720.0705.0706.0-15.0-2.08%23,200
2025-11-17740.0745.0721.0721.0-24.0-3.22%22,700
2025-11-14755.0762.0745.0745.0-25.0-3.25%24,300
2025-11-13779.0779.0761.0770.0-5.0-0.65%12,000
2025-11-12764.0781.0764.0775.0+8.0+1.04%17,400
2025-11-11777.0777.0756.0767.0-6.0-0.78%14,000
2025-11-10778.0781.0766.0773.0+10.0+1.31%14,200
2025-11-07752.0765.0752.0763.0-3.0-0.39%17,400
2025-11-06772.0776.0756.0766.0+9.0+1.19%28,600
2025-11-05756.0760.0734.0757.0+1.0+0.13%35,300
2025-11-04772.0776.0753.0756.0-15.0-1.95%27,800
2025-10-31760.0785.0760.0771.0+8.0+1.05%35,100
2025-10-30771.0782.0754.0763.0-16.0-2.05%51,500
2025-10-29805.0805.0778.0779.0-26.0-3.23%46,700
2025-10-28828.0828.0805.0805.0-21.0-2.54%19,500
2025-10-27829.0839.0816.0826.0+11.0+1.35%23,200
2025-10-24832.0832.0807.0815.0+13.0+1.62%22,700
2025-10-23816.0832.0802.0802.0-14.0-1.72%55,000
2025-10-22827.0833.0815.0816.0-10.0-1.21%36,400
2025-10-21823.0848.0814.0826.0+18.0+2.23%60,200
2025-10-20815.0828.0791.0808.0-6.0-0.74%58,400
2025-10-17880.0880.0811.0814.0-66.0-7.50%72,400
2025-10-16848.0900.0848.0880.0+37.0+4.39%97,200
2025-10-15887.0903.0798.0843.0-45.0-5.07%307,500
2025-10-14882.0901.0876.0888.0-21.0-2.31%74,900
2025-10-10932.0932.0907.0909.0-17.0-1.84%67,400
2025-10-09963.0963.0925.0926.0-27.0-2.83%73,300
2025-10-08937.0973.0920.0953.0+1.0+0.11%89,300
2025-10-07957.0965.0932.0952.0-5.0-0.52%43,100
2025-10-06951.0960.0945.0957.0+25.0+2.68%44,500
2025-10-03930.0958.0930.0932.0+7.0+0.76%27,400
2025-10-02942.0953.0925.0925.0-20.0-2.12%31,900
2025-10-01994.0994.0941.0945.0-41.0-4.16%57,800
2025-09-301,003.01,005.0984.0986.0-21.0-2.09%40,700
2025-09-291,008.01,009.0995.01,007.0+9.0+0.90%19,200
2025-09-261,003.01,007.0998.0998.0-5.0-0.50%29,400
2025-09-251,011.01,012.0996.01,003.0-2.0-0.20%51,000
2025-09-241,016.01,016.0998.01,005.0-14.0-1.37%35,500
2025-09-221,017.01,031.01,008.01,019.0+2.0+0.20%33,200
2025-09-191,005.01,019.0993.01,017.0+7.0+0.69%47,800
2025-09-181,021.01,028.01,001.01,010.0-11.0-1.08%62,300
2025-09-171,051.01,051.01,019.01,021.0-24.0-2.30%39,200
2025-09-161,036.01,047.01,020.01,045.0-2.0-0.19%38,200
2025-09-121,074.01,074.01,044.01,047.0——51,700

直近120営業日分を表示