tripla Co.,Ltd. 5136
TSE · Japan · Technologiedienstleistungen
¥2.394,00-120,00 (-4,77 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.394,00 | -4,77 % | ¥2.490,00 | ¥2.499,00 | ¥2.331,00 | 108,20K |
| 2026-10-01 | ¥2.514,00 | +0,16 % | ¥2.531,00 | ¥2.560,00 | ¥2.492,00 | 80,90K |
| 2026-09-30 | ¥2.510,00 | +2,66 % | ¥2.400,00 | ¥2.546,00 | ¥2.355,00 | 104,40K |
| 2026-09-29 | ¥2.445,00 | +2,30 % | ¥2.370,00 | ¥2.479,00 | ¥2.350,00 |
| 81,60K |
| 2026-09-28 | ¥2.390,00 | -0,83 % | ¥2.400,00 | ¥2.428,00 | ¥2.364,00 | 46,30K |
| 2026-09-25 | ¥2.410,00 | +3,66 % | ¥2.355,00 | ¥2.446,00 | ¥2.338,00 | 122,60K |
| 2026-09-24 | ¥2.325,00 | -0,47 % | ¥2.335,00 | ¥2.350,00 | ¥2.267,00 | 110,00K |
| 2026-09-18 | ¥2.336,00 | +2,68 % | ¥2.271,00 | ¥2.357,00 | ¥2.235,00 | 110,60K |
| 2026-09-17 | ¥2.275,00 | -1,73 % | ¥2.314,00 | ¥2.314,00 | ¥2.246,00 | 79,70K |
| 2026-09-16 | ¥2.315,00 | +1,09 % | ¥2.300,00 | ¥2.320,00 | ¥2.210,00 | 141,30K |
| 2026-09-15 | ¥2.290,00 | +13,76 % | ¥2.208,00 | ¥2.379,00 | ¥2.208,00 | 457,20K |
| 2026-09-14 | ¥2.013,00 | -0,59 % | ¥2.000,00 | ¥2.063,00 | ¥1.994,00 | 108,00K |
| 2026-09-11 | ¥2.025,00 | +2,95 % | ¥1.927,00 | ¥2.033,00 | ¥1.915,00 | 45,50K |
| 2026-09-10 | ¥1.967,00 | +1,18 % | ¥1.927,00 | ¥2.000,00 | ¥1.927,00 | 17,80K |
| 2026-09-09 | ¥1.944,00 | -2,85 % | ¥2.001,00 | ¥2.001,00 | ¥1.944,00 | 19,00K |
| 2026-09-08 | ¥2.001,00 | +0,15 % | ¥1.973,00 | ¥2.007,00 | ¥1.926,00 | 33,20K |
| 2026-09-07 | ¥1.998,00 | +0,05 % | ¥2.000,00 | ¥2.030,00 | ¥1.972,00 | 19,20K |
| 2026-09-04 | ¥1.997,00 | +1,27 % | ¥1.972,00 | ¥2.033,00 | ¥1.972,00 | 25,30K |
| 2026-09-03 | ¥1.972,00 | +1,81 % | ¥1.920,00 | ¥1.991,00 | ¥1.916,00 | 24,30K |
| 2026-09-02 | ¥1.937,00 | -4,49 % | ¥1.992,00 | ¥1.992,00 | ¥1.916,00 | 52,10K |
| 2026-09-01 | ¥2.028,00 | -1,46 % | ¥2.041,00 | ¥2.053,00 | ¥2.001,00 | 25,50K |
| 2026-08-31 | ¥2.058,00 | +1,48 % | ¥2.020,00 | ¥2.100,00 | ¥1.994,00 | 51,90K |
| 2026-08-28 | ¥2.028,00 | +5,52 % | ¥1.945,00 | ¥2.041,00 | ¥1.945,00 | 73,80K |
| 2026-08-27 | ¥1.922,00 | +0,89 % | ¥1.911,00 | ¥1.939,00 | ¥1.907,00 | 9,70K |
| 2026-08-26 | ¥1.905,00 | -1,09 % | ¥1.912,00 | ¥1.946,00 | ¥1.902,00 | 8,70K |
| 2026-08-25 | ¥1.926,00 | -0,21 % | ¥1.946,00 | ¥1.946,00 | ¥1.910,00 | 15,80K |
| 2026-08-24 | ¥1.930,00 | -2,87 % | ¥1.987,00 | ¥1.991,00 | ¥1.921,00 | 12,90K |
| 2026-08-21 | ¥1.987,00 | -0,15 % | ¥1.921,00 | ¥1.990,00 | ¥1.893,00 | 22,20K |
| 2026-08-20 | ¥1.990,00 | +7,74 % | ¥1.856,00 | ¥1.999,00 | ¥1.856,00 | 51,70K |
| 2026-08-19 | ¥1.847,00 | -2,58 % | ¥1.856,00 | ¥1.890,00 | ¥1.811,00 | 19,30K |
| 2026-08-18 | ¥1.896,00 | 0,00 % | ¥1.890,00 | ¥1.918,00 | ¥1.871,00 | 27,80K |
| 2026-08-17 | ¥1.896,00 | +6,04 % | ¥1.790,00 | ¥1.896,00 | ¥1.776,00 | 66,40K |
| 2026-08-14 | ¥1.788,00 | 0,00 % | ¥1.793,00 | ¥1.825,00 | ¥1.782,00 | 26,60K |
| 2026-08-13 | ¥1.788,00 | +0,62 % | ¥1.804,00 | ¥1.810,00 | ¥1.775,00 | 11,10K |
| 2026-08-12 | ¥1.777,00 | -1,77 % | ¥1.805,00 | ¥1.827,00 | ¥1.765,00 | 16,40K |
| 2026-08-10 | ¥1.809,00 | +1,74 % | ¥1.788,00 | ¥1.847,00 | ¥1.778,00 | 22,10K |
| 2026-08-07 | ¥1.778,00 | +0,85 % | ¥1.770,00 | ¥1.791,00 | ¥1.754,00 | 13,10K |
| 2026-08-06 | ¥1.763,00 | +0,69 % | ¥1.790,00 | ¥1.790,00 | ¥1.758,00 | 6,80K |
| 2026-08-05 | ¥1.751,00 | +0,06 % | ¥1.770,00 | ¥1.805,00 | ¥1.750,00 | 10,90K |
| 2026-08-04 | ¥1.750,00 | -0,96 % | ¥1.767,00 | ¥1.804,00 | ¥1.725,00 | 11,70K |
| 2026-08-03 | ¥1.767,00 | -0,39 % | ¥1.774,00 | ¥1.779,00 | ¥1.710,00 | 18,90K |
| 2026-07-31 | ¥1.774,00 | +3,38 % | ¥1.710,00 | ¥1.792,00 | ¥1.685,00 | 34,90K |
| 2026-07-30 | ¥1.716,00 | -1,49 % | ¥1.702,00 | ¥1.735,00 | ¥1.680,00 | 22,20K |
| 2026-07-29 | ¥1.742,00 | +0,81 % | ¥1.728,00 | ¥1.761,00 | ¥1.699,00 | 38,00K |
| 2026-07-28 | ¥1.728,00 | -2,15 % | ¥1.726,00 | ¥1.770,00 | ¥1.703,00 | 39,40K |
| 2026-07-27 | ¥1.766,00 | +7,29 % | ¥1.681,00 | ¥1.785,00 | ¥1.669,00 | 31,60K |
| 2026-07-24 | ¥1.646,00 | -4,63 % | ¥1.700,00 | ¥1.700,00 | ¥1.642,00 | 51,50K |
| 2026-07-23 | ¥1.726,00 | -1,48 % | ¥1.733,00 | ¥1.754,00 | ¥1.720,00 | 32,40K |
| 2026-07-22 | ¥1.752,00 | -1,07 % | ¥1.786,00 | ¥1.787,00 | ¥1.725,00 | 37,20K |
| 2026-07-21 | ¥1.771,00 | +0,57 % | ¥1.801,00 | ¥1.801,00 | ¥1.760,00 | 22,30K |
| 2026-07-17 | ¥1.761,00 | -4,29 % | ¥1.818,00 | ¥1.850,00 | ¥1.721,00 | 54,80K |
| 2026-07-16 | ¥1.840,00 | -4,07 % | ¥1.878,00 | ¥1.910,00 | ¥1.840,00 | 23,30K |
| 2026-07-15 | ¥1.918,00 | +2,68 % | ¥1.871,00 | ¥1.934,00 | ¥1.840,00 | 20,80K |
| 2026-07-14 | ¥1.868,00 | +0,11 % | ¥1.855,00 | ¥1.915,00 | ¥1.853,00 | 32,20K |
| 2026-07-13 | ¥1.866,00 | -3,01 % | ¥1.909,00 | ¥1.909,00 | ¥1.813,00 | 42,00K |
| 2026-07-10 | ¥1.924,00 | +2,56 % | ¥1.906,00 | ¥2.000,00 | ¥1.891,00 | 17,00K |
| 2026-07-09 | ¥1.876,00 | -0,64 % | ¥1.855,00 | ¥1.904,00 | ¥1.823,00 | 30,40K |
| 2026-07-08 | ¥1.888,00 | -3,03 % | ¥1.907,00 | ¥1.949,00 | ¥1.875,00 | 32,50K |
| 2026-07-07 | ¥1.947,00 | -4,09 % | ¥2.030,00 | ¥2.042,00 | ¥1.923,00 | 42,50K |
| 2026-07-06 | ¥2.030,00 | +3,52 % | ¥1.979,00 | ¥2.058,00 | ¥1.979,00 | 106,70K |
| 2026-07-03 | ¥1.961,00 | +2,83 % | ¥1.900,00 | ¥1.969,00 | ¥1.892,00 | 63,60K |
| 2026-07-02 | ¥1.907,00 | +9,72 % | ¥1.738,00 | ¥1.911,00 | ¥1.730,00 | 92,40K |
| 2026-07-01 | ¥1.738,00 | -1,25 % | ¥1.747,00 | ¥1.770,00 | ¥1.723,00 | 22,40K |
| 2026-06-30 | ¥1.760,00 | -0,68 % | ¥1.767,00 | ¥1.771,00 | ¥1.710,00 | 44,30K |
| 2026-06-29 | ¥1.772,00 | +7,20 % | ¥1.675,00 | ¥1.785,00 | ¥1.650,00 | 99,00K |
| 2026-06-26 | ¥1.653,00 | -7,39 % | ¥1.778,00 | ¥1.778,00 | ¥1.620,00 | 90,10K |
| 2026-06-25 | ¥1.785,00 | +1,65 % | ¥1.738,00 | ¥1.793,00 | ¥1.701,00 | 43,60K |
| 2026-06-24 | ¥1.756,00 | -0,51 % | ¥1.805,00 | ¥1.858,00 | ¥1.754,00 | 66,10K |
| 2026-06-23 | ¥1.765,00 | -4,08 % | ¥1.800,00 | ¥1.828,00 | ¥1.744,00 | 147,30K |
| 2026-06-22 | ¥1.840,00 | +8,75 % | ¥1.732,00 | ¥1.859,00 | ¥1.723,00 | 142,50K |
| 2026-06-19 | ¥1.692,00 | -1,80 % | ¥1.723,00 | ¥1.740,00 | ¥1.656,00 | 107,10K |
| 2026-06-18 | ¥1.723,00 | +8,64 % | ¥1.586,00 | ¥1.761,00 | ¥1.535,00 | 202,90K |
| 2026-06-17 | ¥1.586,00 | +11,85 % | ¥1.443,00 | ¥1.626,00 | ¥1.415,00 | 260,20K |
| 2026-06-16 | ¥1.418,00 | -2,68 % | ¥1.487,00 | ¥1.548,00 | ¥1.361,00 | 436,00K |
| 2026-06-15 | ¥1.457,00 | +4,52 % | ¥1.418,00 | ¥1.475,00 | ¥1.409,00 | 208,50K |
| 2026-06-12 | ¥1.394,00 | +0,29 % | ¥1.390,00 | ¥1.399,00 | ¥1.377,00 | 59,50K |
| 2026-06-11 | ¥1.390,00 | -1,56 % | ¥1.405,00 | ¥1.418,00 | ¥1.376,00 | 62,30K |
| 2026-06-10 | ¥1.412,00 | +0,86 % | ¥1.430,00 | ¥1.430,00 | ¥1.381,00 | 33,30K |
| 2026-06-09 | ¥1.400,00 | 0,00 % | ¥1.430,00 | ¥1.448,00 | ¥1.396,00 | 33,70K |
| 2026-06-08 | ¥1.400,00 | -3,85 % | ¥1.439,00 | ¥1.444,00 | ¥1.380,00 | 50,60K |
| 2026-06-05 | ¥1.456,00 | -1,15 % | ¥1.450,00 | ¥1.481,00 | ¥1.430,00 | 32,80K |
| 2026-06-04 | ¥1.473,00 | -0,20 % | ¥1.477,00 | ¥1.502,00 | ¥1.453,00 | 36,10K |
| 2026-06-03 | ¥1.476,00 | -1,40 % | ¥1.489,00 | ¥1.495,00 | ¥1.457,00 | 31,90K |
| 2026-06-02 | ¥1.497,00 | -1,45 % | ¥1.529,00 | ¥1.529,00 | ¥1.446,00 | 53,60K |
| 2026-06-01 | ¥1.519,00 | +2,15 % | ¥1.485,00 | ¥1.523,00 | ¥1.447,00 | 60,30K |
| 2026-05-29 | ¥1.487,00 | +2,34 % | ¥1.463,00 | ¥1.528,00 | ¥1.463,00 | 25,60K |
| 2026-05-28 | ¥1.453,00 | -3,07 % | ¥1.497,00 | ¥1.501,00 | ¥1.439,00 | 35,80K |
| 2026-05-27 | ¥1.499,00 | -2,60 % | ¥1.539,00 | ¥1.542,00 | ¥1.489,00 | 30,00K |
| 2026-05-26 | ¥1.539,00 | -4,53 % | ¥1.611,00 | ¥1.611,00 | ¥1.539,00 | 21,10K |
| 2026-05-25 | ¥1.612,00 | +2,54 % | ¥1.580,00 | ¥1.612,00 | ¥1.561,00 | 52,80K |