！決算発表予定日 2024/05/15
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
1,215.3
円
(18:22)
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) | 1,110 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,230 | 1,235 | 1,195 | 1,206 | -21 | -1.7 | 180,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,229 | 1,230 | 1,214 | 1,222 | -21 | -1.7 | 103,600 |
| 4/12 | 1,251 | 1,262 | 1,239 | 1,243 | -7 | -0.6 | 180,800 |
| 4/11 | 1,220 | 1,252 | 1,215 | 1,250 | +23 | +1.9 | 208,700 |
| 4/10 | 1,198 | 1,234 | 1,198 | 1,227 | +26 | +2.2 | 166,200 |
| 4/9 | 1,199 | 1,211 | 1,189 | 1,201 | +16 | +1.4 | 157,400 |
| 4/8 | 1,173 | 1,192 | 1,164 | 1,185 | +19 | +1.6 | 141,100 |
| 4/5 | 1,166 | 1,178 | 1,159 | 1,166 | -17 | -1.4 | 147,900 |
| 4/4 | 1,183 | 1,204 | 1,176 | 1,183 | +3 | +0.3 | 174,800 |
| 4/3 | 1,201 | 1,202 | 1,180 | 1,180 | -40 | -3.3 | 155,200 |
| 4/2 | 1,220 | 1,239 | 1,208 | 1,220 | +5 | +0.4 | 227,200 |
| 4/1 | 1,200 | 1,221 | 1,200 | 1,215 | +26 | +2.2 | 174,000 |
| 3/29 | 1,204 | 1,205 | 1,176 | 1,189 | -13 | -1.1 | 249,500 |
| 3/28 | 1,224 | 1,226 | 1,202 | 1,202 | -42 | -3.4 | 204,700 |
| 3/27 | 1,248 | 1,251 | 1,243 | 1,244 | +5 | +0.4 | 153,700 |
| 3/26 | 1,222 | 1,243 | 1,221 | 1,239 | +13 | +1.1 | 164,500 |
| 3/25 | 1,240 | 1,246 | 1,226 | 1,226 | -23 | -1.8 | 188,300 |
| 3/22 | 1,250 | 1,257 | 1,239 | 1,249 | +9 | +0.7 | 200,400 |
| 3/21 | 1,239 | 1,252 | 1,236 | 1,240 | +10 | +0.8 | 175,600 |
| 3/19 | 1,227 | 1,236 | 1,224 | 1,230 | +7 | +0.6 | 72,700 |
| 3/18 | 1,237 | 1,237 | 1,215 | 1,223 | 0 | 0.0 | 111,900 |
| 3/15 | 1,223 | 1,227 | 1,214 | 1,223 | -8 | -0.7 | 108,900 |
| 3/14 | 1,243 | 1,249 | 1,223 | 1,231 | -1 | -0.1 | 133,700 |
| 3/13 | 1,246 | 1,249 | 1,221 | 1,232 | -14 | -1.1 | 158,900 |
| 3/12 | 1,234 | 1,250 | 1,220 | 1,246 | +14 | +1.1 | 179,100 |
| 3/11 | 1,215 | 1,248 | 1,210 | 1,232 | +9 | +0.7 | 195,700 |
| 3/8 | 1,188 | 1,236 | 1,188 | 1,223 | +20 | +1.7 | 210,900 |
| 3/7 | 1,245 | 1,246 | 1,198 | 1,203 | -41 | -3.3 | 251,100 |
▶︎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