トリップアドバイザーの株価時系列・推移
- 52週高値
- 18.46（2025/9/24）
- 52週安値
- 8.02（2026/9/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 8.06 | 8.65 | 8.06 | 8.52 | 6,992,536 | 8.52 |
| 2026/9/23 | 8.45 | 8.48 | 8.02 | 8.04 | 6,287,291 | 8.04 |
| 2026/9/22 | 8.99 | 8.99 | 8.50 | 8.55 | 6,241,578 | 8.55 |
| 2026/9/21 | 8.92 | 9.00 | 8.73 | 8.80 | 4,375,928 | 8.80 |
| 2026/9/18 | 8.90 | 9.18 | 8.79 | 8.84 | 4,579,602 | 8.84 |
| 2026/9/17 | 9.03 | 9.06 | 8.81 | 8.87 | 4,175,049 | 8.87 |
| 2026/9/16 | 8.99 | 9.03 | 8.79 | 8.94 | 2,083,187 | 8.94 |
| 2026/9/15 | 9.17 | 9.18 | 8.97 | 9.01 | 3,125,955 | 9.01 |
| 2026/9/14 | 9.20 | 9.37 | 8.97 | 9.23 | 4,293,926 | 9.23 |
| 2026/9/11 | 8.94 | 9.15 | 8.81 | 9.09 | 8,753,905 | 9.09 |
| 2026/9/10 | 8.59 | 8.90 | 8.41 | 8.83 | 6,119,456 | 8.83 |
| 2026/9/9 | 8.99 | 9.24 | 8.74 | 8.82 | 7,814,859 | 8.82 |
| 2026/9/8 | 9.19 | 9.28 | 8.97 | 9.09 | 3,947,311 | 9.09 |
| 2026/9/4 | 9.14 | 9.53 | 9.11 | 9.33 | 3,030,588 | 9.33 |
| 2026/9/3 | 9.71 | 9.87 | 9.27 | 9.29 | 2,716,604 | 9.29 |
| 2026/9/2 | 9.45 | 9.73 | 9.42 | 9.61 | 3,057,266 | 9.61 |
| 2026/9/1 | 9.38 | 9.60 | 9.35 | 9.46 | 2,758,627 | 9.46 |
| 2026/8/31 | 9.77 | 9.80 | 9.49 | 9.52 | 3,573,511 | 9.52 |
| 2026/8/28 | 9.85 | 9.98 | 9.77 | 9.87 | 2,057,926 | 9.87 |
| 2026/8/27 | 9.87 | 9.91 | 9.64 | 9.79 | 3,435,984 | 9.79 |
1〜20/251件
