トリップアドバイザーの株価時系列・推移
- 52週高値
- 20.16（2025/9/19）
- 52週安値
- 9.01（2026/3/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/9 | 13.06 | 13.47 | 12.99 | 13.33 | 2,995,129 | 13.33 |
| 2026/7/8 | 13.71 | 13.71 | 12.90 | 13.21 | 3,534,800 | 13.21 |
| 2026/7/7 | 14.05 | 14.29 | 13.60 | 13.72 | 3,016,125 | 13.72 |
| 2026/7/6 | 14.11 | 14.19 | 13.73 | 13.88 | 2,197,068 | 13.88 |
| 2026/7/2 | 13.90 | 14.31 | 13.72 | 14.29 | 3,078,910 | 14.29 |
| 2026/7/1 | 13.89 | 13.89 | 13.42 | 13.75 | 2,819,021 | 13.75 |
| 2026/6/30 | 14.00 | 14.03 | 13.68 | 13.71 | 2,399,212 | 13.71 |
| 2026/6/29 | 13.72 | 14.11 | 13.61 | 14.03 | 3,608,808 | 14.03 |
| 2026/6/26 | 12.78 | 13.90 | 12.63 | 13.76 | 5,715,484 | 13.76 |
| 2026/6/25 | 12.98 | 13.14 | 12.61 | 12.80 | 2,723,958 | 12.80 |
| 2026/6/24 | 12.37 | 13.00 | 12.29 | 12.98 | 3,473,537 | 12.98 |
| 2026/6/23 | 12.30 | 12.73 | 12.07 | 12.39 | 3,814,390 | 12.39 |
| 2026/6/22 | 12.71 | 12.97 | 12.33 | 12.36 | 3,818,078 | 12.36 |
| 2026/6/18 | 12.70 | 13.01 | 12.44 | 12.97 | 6,022,090 | 12.97 |
| 2026/6/17 | 12.64 | 13.00 | 12.50 | 12.61 | 4,167,831 | 12.61 |
| 2026/6/16 | 12.56 | 12.85 | 12.23 | 12.81 | 4,855,544 | 12.81 |
| 2026/6/15 | 13.60 | 14.20 | 12.55 | 12.56 | 13,726,673 | 12.56 |
| 2026/6/12 | 11.99 | 12.94 | 11.64 | 12.41 | 7,662,299 | 12.41 |
| 2026/6/11 | 11.44 | 12.01 | 11.35 | 11.91 | 3,226,603 | 11.91 |
| 2026/6/10 | 11.84 | 11.96 | 11.55 | 11.57 | 3,666,466 | 11.57 |
1〜20/251件
