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
1,170.9
円
(18:12)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,183 | 1,187 | 1,142 | 1,165 | -14 | -1.2 | 626,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,181 | 1,190 | 1,109 | 1,179 | 0 | 0.0 | 741,300 |
| 5/24 | 1,191 | 1,224 | 1,168 | 1,179 | -5 | -0.4 | 488,200 |
| 5/17 | 1,238 | 1,253 | 1,145 | 1,184 | -57 | -4.6 | 1,117,100 |
| 5/10 | 1,255 | 1,276 | 1,229 | 1,241 | -4 | -0.3 | 502,800 |
| 5/2 | 1,258 | 1,287 | 1,238 | 1,245 | -2 | -0.2 | 514,300 |
| 4/26 | 1,231 | 1,275 | 1,227 | 1,247 | +41 | +3.4 | 804,000 |
| 4/19 | 1,229 | 1,237 | 1,173 | 1,206 | -37 | -3.0 | 998,200 |
| 4/12 | 1,173 | 1,262 | 1,164 | 1,243 | +77 | +6.6 | 854,200 |
| 4/5 | 1,200 | 1,239 | 1,159 | 1,166 | -23 | -1.9 | 879,100 |
| 3/29 | 1,240 | 1,251 | 1,176 | 1,189 | -60 | -4.8 | 960,700 |
| 3/22 | 1,237 | 1,257 | 1,215 | 1,249 | +26 | +2.1 | 560,600 |
| 3/15 | 1,215 | 1,250 | 1,210 | 1,223 | 0 | 0.0 | 776,300 |
| 3/8 | 1,226 | 1,267 | 1,188 | 1,223 | +7 | +0.6 | 1,283,400 |
| 3/1 | 1,210 | 1,240 | 1,190 | 1,216 | -7 | -0.6 | 815,400 |
| 2/22 | 1,193 | 1,244 | 1,187 | 1,223 | +26 | +2.2 | 985,400 |
| 2/16 | 1,272 | 1,287 | 1,110 | 1,197 | -61 | -4.9 | 1,663,600 |
| 2/9 | 1,280 | 1,288 | 1,240 | 1,258 | -17 | -1.3 | 879,900 |
| 2/2 | 1,288 | 1,294 | 1,229 | 1,275 | -1 | -0.1 | 1,126,800 |
| 1/26 | 1,210 | 1,283 | 1,209 | 1,276 | +68 | +5.6 | 1,175,200 |
| 1/19 | 1,224 | 1,252 | 1,187 | 1,208 | -13 | -1.1 | 1,115,300 |
| 1/12 | 1,300 | 1,303 | 1,217 | 1,221 | +37 | +3.1 | 1,710,700 |
| 1/5 | 1,155 | 1,204 | 1,155 | 1,184 | +84 | +7.6 | 1,172,300 |
| 12/29 | 1,030 | 1,103 | 1,001 | 1,100 | +74 | +7.2 | 1,769,700 |
| 12/22 | 1,028 | 1,067 | 1,017 | 1,026 | -8 | -0.8 | 1,267,700 |
| 12/15 | 1,032 | 1,043 | 1,011 | 1,034 | +10 | +1.0 | 1,331,800 |
| 12/8 | 1,104 | 1,108 | 1,021 | 1,024 | -86 | -7.8 | 1,561,500 |
| 12/1 | 1,128 | 1,132 | 1,106 | 1,110 | -18 | -1.6 | 911,700 |
| 11/24 | 1,146 | 1,182 | 1,127 | 1,128 | -12 | -1.1 | 1,005,600 |
| 11/17 | 1,181 | 1,187 | 1,110 | 1,140 | -31 | -2.7 | 943,900 |
| 11/10 | 1,184 | 1,189 | 1,137 | 1,171 | -6 | -0.5 | 600,700 |
▶︎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