9247東証P貸借
業種 サービス業
ＴＲＥホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,303 (24/01/09) | 1,001 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,303 (24/01/09) | 1,109 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,138 | 1,186 | 1,138 | 1,179 | +34 | +3.0 | 236,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,111 | 1,148 | 1,109 | 1,145 | +26 | +2.3 | 112,700 |
| 5/29 | 1,147 | 1,147 | 1,112 | 1,119 | -26 | -2.3 | 166,500 |
| 5/28 | 1,148 | 1,151 | 1,138 | 1,145 | -4 | -0.4 | 116,500 |
| 5/27 | 1,181 | 1,190 | 1,146 | 1,149 | -30 | -2.5 | 109,600 |
| 5/24 | 1,173 | 1,185 | 1,168 | 1,179 | -10 | -0.8 | 77,000 |
| 5/23 | 1,198 | 1,199 | 1,184 | 1,189 | -6 | -0.5 | 60,200 |
| 5/22 | 1,205 | 1,213 | 1,190 | 1,195 | -10 | -0.8 | 118,900 |
| 5/21 | 1,204 | 1,224 | 1,201 | 1,205 | +1 | +0.1 | 96,900 |
| 5/20 | 1,191 | 1,217 | 1,190 | 1,204 | +20 | +1.7 | 135,200 |
| 5/17 | 1,172 | 1,189 | 1,145 | 1,184 | -9 | -0.8 | 215,500 |
| 5/16 | 1,224 | 1,236 | 1,187 | 1,193 | -35 | -2.9 | 329,100 |
| 5/15 | 1,233 | 1,239 | 1,210 | 1,228 | -18 | -1.4 | 189,500 |
| 5/14 | 1,233 | 1,253 | 1,231 | 1,246 | +15 | +1.2 | 212,100 |
| 5/13 | 1,238 | 1,240 | 1,216 | 1,231 | -10 | -0.8 | 170,900 |
| 5/10 | 1,261 | 1,266 | 1,229 | 1,241 | -10 | -0.8 | 199,800 |
| 5/9 | 1,251 | 1,262 | 1,244 | 1,251 | -2 | -0.2 | 72,400 |
| 5/8 | 1,250 | 1,276 | 1,246 | 1,253 | +2 | +0.2 | 130,500 |
| 5/7 | 1,255 | 1,263 | 1,244 | 1,251 | +6 | +0.5 | 100,100 |
| 5/2 | 1,283 | 1,283 | 1,238 | 1,245 | -42 | -3.3 | 171,800 |
| 5/1 | 1,271 | 1,287 | 1,262 | 1,287 | +16 | +1.3 | 157,300 |
| 4/30 | 1,258 | 1,276 | 1,258 | 1,271 | +24 | +1.9 | 185,200 |
| 4/26 | 1,240 | 1,251 | 1,227 | 1,247 | +13 | +1.1 | 174,300 |
| 4/25 | 1,255 | 1,261 | 1,233 | 1,234 | -41 | -3.2 | 131,000 |
| 4/24 | 1,268 | 1,275 | 1,254 | 1,275 | +12 | +1.0 | 140,500 |
| 4/23 | 1,252 | 1,267 | 1,246 | 1,263 | +23 | +1.9 | 222,900 |
| 4/22 | 1,231 | 1,245 | 1,227 | 1,240 | +34 | +2.8 | 135,300 |
| 4/19 | 1,230 | 1,235 | 1,195 | 1,206 | -21 | -1.7 | 180,000 |
| 4/18 | 1,206 | 1,237 | 1,206 | 1,227 | +24 | +2.0 | 137,000 |
| 4/17 | 1,206 | 1,213 | 1,173 | 1,203 | -13 | -1.1 | 268,200 |
| 4/16 | 1,210 | 1,233 | 1,206 | 1,216 | -6 | -0.5 | 309,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて