トリバゴの株価時系列・推移
- 52週高値
- 6.80（2026/9/17）
- 52週安値
- 2.59（2026/4/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 5.61 | 5.67 | 5.29 | 5.44 | 129,969 | 5.44 |
| 2026/9/24 | 5.32 | 5.67 | 5.32 | 5.55 | 197,809 | 5.55 |
| 2026/9/23 | 6.33 | 6.34 | 5.26 | 5.26 | 331,185 | 5.26 |
| 2026/9/22 | 6.35 | 6.49 | 6.08 | 6.34 | 153,334 | 6.34 |
| 2026/9/21 | 6.54 | 6.55 | 6.14 | 6.30 | 122,671 | 6.30 |
| 2026/9/18 | 6.69 | 6.74 | 5.79 | 6.55 | 574,033 | 6.55 |
| 2026/9/17 | 5.69 | 6.80 | 5.62 | 6.69 | 1,240,565 | 6.69 |
| 2026/9/16 | 5.84 | 6.02 | 5.41 | 5.59 | 107,117 | 5.59 |
| 2026/9/15 | 5.76 | 5.86 | 5.41 | 5.84 | 161,278 | 5.84 |
| 2026/9/14 | 5.61 | 6.24 | 5.44 | 5.77 | 201,050 | 5.77 |
| 2026/9/11 | 5.67 | 5.84 | 5.60 | 5.62 | 58,220 | 5.62 |
| 2026/9/10 | 5.68 | 5.86 | 5.65 | 5.65 | 50,070 | 5.65 |
| 2026/9/9 | 5.78 | 6.04 | 5.66 | 5.66 | 61,446 | 5.66 |
| 2026/9/8 | 6.00 | 6.03 | 5.78 | 5.82 | 83,276 | 5.82 |
| 2026/9/4 | 6.40 | 6.49 | 5.97 | 5.99 | 111,287 | 5.99 |
| 2026/9/3 | 5.88 | 6.49 | 5.88 | 6.40 | 203,355 | 6.40 |
| 2026/9/2 | 5.87 | 6.00 | 5.75 | 5.85 | 139,695 | 5.85 |
| 2026/9/1 | 5.67 | 6.20 | 5.53 | 5.86 | 273,120 | 5.86 |
| 2026/8/31 | 6.04 | 6.10 | 5.66 | 5.73 | 137,141 | 5.73 |
| 2026/8/28 | 5.66 | 6.10 | 5.66 | 6.00 | 251,903 | 6.00 |
1〜20/250件
