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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,937 (24/10/21) | 985 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,937 (24/10/21) | 985 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,627 | 1,636 | 1,612 | 1,618 | -8 | -0.5 | 265,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,636 | 1,664 | 1,619 | 1,626 | -28 | -1.7 | 239,900 |
| 11/20 | 1,656 | 1,693 | 1,647 | 1,654 | +10 | +0.6 | 174,000 |
| 11/19 | 1,644 | 1,675 | 1,637 | 1,644 | -7 | -0.4 | 219,000 |
| 11/18 | 1,656 | 1,723 | 1,642 | 1,651 | +32 | +2.0 | 478,500 |
| 11/15 | 1,780 | 1,783 | 1,614 | 1,619 | -71 | -4.2 | 609,900 |
| 11/14 | 1,748 | 1,780 | 1,687 | 1,690 | -91 | -5.1 | 422,800 |
| 11/13 | 1,804 | 1,810 | 1,767 | 1,781 | -23 | -1.3 | 165,700 |
| 11/12 | 1,794 | 1,830 | 1,785 | 1,804 | +11 | +0.6 | 204,600 |
| 11/11 | 1,781 | 1,809 | 1,772 | 1,793 | -1 | -0.1 | 130,900 |
| 11/8 | 1,804 | 1,822 | 1,785 | 1,794 | +11 | +0.6 | 149,200 |
| 11/7 | 1,779 | 1,803 | 1,766 | 1,783 | +44 | +2.5 | 193,800 |
| 11/6 | 1,750 | 1,758 | 1,725 | 1,739 | +19 | +1.1 | 117,000 |
| 11/5 | 1,747 | 1,755 | 1,720 | 1,720 | -35 | -2.0 | 184,200 |
| 11/1 | 1,774 | 1,778 | 1,754 | 1,755 | -47 | -2.6 | 169,900 |
| 10/31 | 1,821 | 1,821 | 1,790 | 1,802 | -6 | -0.3 | 230,100 |
| 10/30 | 1,808 | 1,829 | 1,805 | 1,808 | +8 | +0.4 | 774,400 |
| 10/29 | 1,789 | 1,805 | 1,789 | 1,800 | +12 | +0.7 | 121,200 |
| 10/28 | 1,755 | 1,791 | 1,748 | 1,788 | +30 | +1.7 | 134,900 |
| 10/25 | 1,783 | 1,783 | 1,749 | 1,758 | -25 | -1.4 | 166,900 |
| 10/24 | 1,763 | 1,790 | 1,740 | 1,783 | +12 | +0.7 | 180,700 |
| 10/23 | 1,769 | 1,800 | 1,752 | 1,771 | -34 | -1.9 | 365,800 |
| 10/22 | 1,853 | 1,854 | 1,792 | 1,805 | -54 | -2.9 | 314,100 |
| 10/21 | 1,888 | 1,937 | 1,852 | 1,859 | -33 | -1.7 | 477,700 |
| 10/18 | 1,857 | 1,896 | 1,832 | 1,892 | +56 | +3.1 | 616,200 |
| 10/17 | 1,808 | 1,843 | 1,785 | 1,836 | +39 | +2.2 | 449,700 |
| 10/16 | 1,770 | 1,861 | 1,769 | 1,797 | +130 | +7.8 | 1,218,500 |
| 10/15 | 1,670 | 1,678 | 1,648 | 1,667 | +10 | +0.6 | 154,500 |
| 10/11 | 1,682 | 1,693 | 1,657 | 1,657 | -40 | -2.4 | 196,900 |
| 10/10 | 1,713 | 1,713 | 1,676 | 1,697 | -8 | -0.5 | 185,600 |
| 10/9 | 1,695 | 1,712 | 1,677 | 1,705 | +19 | +1.1 | 268,500 |
▶︎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
