KabuInsight

ｔｒｉｐｌａ

5136
グロース/情報･通信業/tripla 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
2026-03-131,320.01,376.01,318.01,376.0+33.0+2.46%58,500
2026-03-121,365.01,377.01,320.01,343.0-52.0-3.73%75,900
2026-03-111,393.01,419.01,370.01,395.0+32.0+2.35%74,000
2026-03-101,334.01,372.01,316.01,363.0+59.0+4.52%68,000
2026-03-091,295.01,310.01,263.01,304.0-54.0-3.98%97,300
2026-03-061,321.01,375.01,312.01,358.0+39.0+2.96%51,500
2026-03-051,336.01,365.01,305.01,319.0+24.0+1.85%77,300
2026-03-041,293.01,310.01,246.01,295.0-51.0-3.79%158,100
2026-03-031,438.01,438.01,340.01,346.0-103.0-7.11%151,100
2026-03-021,544.01,548.01,407.01,449.0-103.0-6.64%233,700
2026-02-271,564.01,616.01,516.01,552.0-19.0-1.21%235,600
2026-02-261,535.01,590.01,524.01,571.0+65.0+4.32%37,400
2026-02-251,485.01,535.01,485.01,506.0+23.0+1.55%48,300
2026-02-241,560.01,572.01,459.01,483.0-91.0-5.78%135,200
2026-02-201,582.01,591.01,553.01,574.0-14.0-0.88%47,700
2026-02-191,600.01,624.01,571.01,588.0-2.0-0.13%33,900
2026-02-181,591.01,620.01,571.01,590.0-3.0-0.19%35,800
2026-02-171,610.01,646.01,576.01,593.0-21.0-1.30%53,900
2026-02-161,622.01,632.01,590.01,614.0+32.0+2.02%83,100
2026-02-131,694.01,694.01,571.01,582.0-116.0-6.83%108,600
2026-02-121,739.01,741.01,686.01,698.0-43.0-2.47%54,200
2026-02-101,676.01,749.01,676.01,741.0+72.0+4.31%48,200
2026-02-091,661.01,689.01,650.01,669.0+10.0+0.60%50,700
2026-02-061,681.01,691.01,634.01,659.0-29.0-1.72%88,400
2026-02-051,711.01,723.01,685.01,688.0-37.0-2.14%127,300
2026-02-041,713.01,729.01,690.01,725.0+10.0+0.58%108,200
2026-02-031,747.01,751.01,715.01,715.0-17.0-0.98%30,300
2026-02-021,749.01,755.01,729.01,732.0-18.0-1.03%97,400
2026-01-301,758.01,758.01,695.01,750.0-36.0-2.02%181,200
2026-01-291,816.01,820.01,740.01,786.0-59.0-3.20%114,000
2026-01-281,812.01,868.01,797.01,845.0+34.0+1.88%51,200
2026-01-271,823.01,854.01,791.01,811.0-12.0-0.66%32,000
2026-01-261,890.01,896.01,800.01,823.0-77.0-4.05%59,700
2026-01-231,878.01,944.01,878.01,900.0+23.0+1.23%28,400
2026-01-221,878.01,888.01,856.01,877.00.00.00%37,800
2026-01-211,888.01,900.01,861.01,877.0-51.0-2.65%38,700
2026-01-201,914.01,928.01,852.01,928.0+7.0+0.36%61,800
2026-01-191,980.01,982.01,921.01,921.0-26.0-1.34%59,900
2026-01-161,970.01,970.01,884.01,947.0-32.0-1.62%56,700
2026-01-151,924.01,994.01,891.01,979.0+56.0+2.91%84,800
2026-01-141,913.01,966.01,897.01,923.0+22.0+1.16%81,700
2026-01-131,896.01,910.01,856.01,901.0+7.0+0.37%51,100
2026-01-091,859.01,908.01,847.01,894.0+48.0+2.60%54,100
2026-01-081,830.01,860.01,800.01,846.00.00.00%54,000
2026-01-071,800.01,862.01,795.01,846.0+32.0+1.76%55,600
2026-01-061,787.01,834.01,787.01,814.0+27.0+1.51%67,600
2026-01-051,820.01,820.01,736.01,787.0-27.0-1.49%120,700
2025-12-301,884.01,905.01,802.01,814.0-95.0-4.98%96,900
2025-12-291,914.01,975.01,886.01,909.0+35.0+1.87%94,500
2025-12-261,865.01,896.01,836.01,874.0+11.0+0.59%59,500
2025-12-251,808.01,874.01,797.01,863.0+88.0+4.96%109,700
2025-12-241,884.01,884.01,755.01,775.0-85.0-4.57%179,800
2025-12-231,862.01,914.01,840.01,860.0+1.0+0.05%92,700
2025-12-221,935.01,941.01,835.01,859.0-75.0-3.88%149,700
2025-12-191,997.02,016.01,915.01,934.0-60.0-3.01%154,900
2025-12-181,845.02,028.01,840.01,994.0+134.0+7.20%234,500
2025-12-171,867.01,893.01,785.01,860.0-4.0-0.21%160,000
2025-12-161,864.01,964.01,813.01,864.0+216.0+13.11%683,500
2025-12-151,683.01,715.01,641.01,648.0-49.0-2.89%217,600
2025-12-121,645.01,697.01,645.01,697.0+49.0+2.97%87,900
2025-12-111,690.01,692.01,628.01,648.0-2.0-0.12%66,000
2025-12-101,644.01,671.01,631.01,650.0+17.0+1.04%67,900
2025-12-091,688.01,692.01,616.01,633.0-71.0-4.17%64,700
2025-12-081,615.01,716.01,615.01,704.0+104.0+6.50%73,300
2025-12-051,592.01,616.01,587.01,600.0-1.0-0.06%25,800
2025-12-041,606.01,644.01,587.01,601.0-5.0-0.31%49,600
2025-12-031,615.01,627.01,574.01,606.0+1.0+0.06%39,900
2025-12-021,624.01,645.01,602.01,605.0-9.0-0.56%32,900
2025-12-011,643.01,659.01,597.01,614.0-28.0-1.71%38,500
2025-11-281,632.01,667.01,632.01,642.0+14.0+0.86%30,500
2025-11-271,597.01,628.01,597.01,628.0+31.0+1.94%20,900
2025-11-261,604.01,612.01,585.01,597.0+20.0+1.27%31,100
2025-11-251,666.01,669.01,562.01,577.0-56.0-3.43%59,600
2025-11-211,558.01,637.01,552.01,633.0+67.0+4.28%57,800
2025-11-201,646.01,660.01,566.01,566.0-77.0-4.69%125,900
2025-11-191,663.01,689.01,639.01,643.0-31.0-1.85%40,700
2025-11-181,696.01,706.01,657.01,674.0-47.0-2.73%38,100
2025-11-171,733.01,748.01,691.01,721.0-36.0-2.05%54,700
2025-11-141,794.01,818.01,743.01,757.0-65.0-3.57%66,000
2025-11-131,781.01,855.01,761.01,822.0+42.0+2.36%105,100
2025-11-121,684.01,784.01,675.01,780.0+133.0+8.08%92,700
2025-11-111,666.01,672.01,633.01,647.0+5.0+0.30%41,800
2025-11-101,639.01,675.01,637.01,642.0+15.0+0.92%38,300
2025-11-071,585.01,650.01,583.01,627.0+20.0+1.24%54,400
2025-11-061,621.01,631.01,590.01,607.0-2.0-0.12%50,200
2025-11-051,626.01,628.01,577.01,609.0-29.0-1.77%68,300
2025-11-041,693.01,699.01,638.01,638.0-62.0-3.65%71,200
2025-10-311,685.01,715.01,681.01,700.0+15.0+0.89%42,400
2025-10-301,680.01,710.01,657.01,685.0+13.0+0.78%74,100
2025-10-291,783.01,783.01,660.01,672.0-91.0-5.16%107,800
2025-10-281,802.01,802.01,763.01,763.0-40.0-2.22%37,400
2025-10-271,796.01,824.01,787.01,803.0+28.0+1.58%42,900
2025-10-241,778.01,799.01,758.01,775.0-5.0-0.28%37,000
2025-10-231,837.01,837.01,779.01,780.0-56.0-3.05%48,500
2025-10-221,824.01,850.01,814.01,836.0+16.0+0.88%33,800
2025-10-211,789.01,831.01,768.01,820.0+35.0+1.96%47,700
2025-10-201,785.01,802.01,761.01,785.0+26.0+1.48%60,000
2025-10-171,757.01,771.01,736.01,759.0-17.0-0.96%56,300
2025-10-161,809.01,830.01,772.01,776.0-40.0-2.20%126,400
2025-10-151,825.01,848.01,811.01,816.0-3.0-0.16%67,200
2025-10-141,848.01,862.01,802.01,819.0-66.0-3.50%103,100
2025-10-101,923.01,937.01,879.01,885.0-57.0-2.94%61,200
2025-10-091,970.01,970.01,911.01,942.0-28.0-1.42%88,300
2025-10-082,002.02,004.01,953.01,970.0-44.0-2.18%80,700
2025-10-072,075.02,133.02,007.02,014.0-60.0-2.89%84,100
2025-10-061,993.02,074.01,955.02,074.0+93.0+4.69%86,100
2025-10-031,944.02,001.01,941.01,981.0+24.0+1.23%76,500
2025-10-022,000.02,034.01,947.01,957.0-43.0-2.15%86,800
2025-10-012,061.02,061.01,980.02,000.0-61.0-2.96%83,500
2025-09-302,052.02,085.02,036.02,061.0+10.0+0.49%46,700
2025-09-292,110.02,134.02,051.02,051.0-60.0-2.84%45,700
2025-09-262,101.02,130.02,060.02,111.0-17.0-0.80%75,200
2025-09-252,099.02,160.02,099.02,128.0+6.0+0.28%46,100
2025-09-242,153.02,160.02,050.02,122.0-51.0-2.35%145,000
2025-09-222,163.02,225.02,143.02,173.0+60.0+2.84%101,200
2025-09-192,126.02,213.02,102.02,113.0+11.0+0.52%133,400
2025-09-182,141.02,199.02,095.02,102.0-38.0-1.78%140,500
2025-09-172,040.02,259.02,023.02,140.0+89.0+4.34%553,000
2025-09-162,120.02,130.02,040.02,051.0-54.0-2.57%214,000
2025-09-122,150.02,150.02,101.02,105.0——55,100

直近120営業日分を表示