！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
1,238.8
円
(22:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,283 | 1,283 | 1,238 | 1,245 | -42 | -3.3 | 171,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,227 | 1,267 | 1,220 | 1,244 | +3 | +0.2 | 255,600 |
| 3/5 | 1,250 | 1,252 | 1,227 | 1,241 | -9 | -0.7 | 199,300 |
| 3/4 | 1,226 | 1,266 | 1,224 | 1,250 | +34 | +2.8 | 366,500 |
| 3/1 | 1,215 | 1,240 | 1,207 | 1,216 | +1 | +0.1 | 212,300 |
| 2/29 | 1,217 | 1,227 | 1,203 | 1,215 | -4 | -0.3 | 225,600 |
| 2/28 | 1,212 | 1,233 | 1,212 | 1,219 | +6 | +0.5 | 110,400 |
| 2/27 | 1,207 | 1,224 | 1,207 | 1,213 | +11 | +0.9 | 91,300 |
| 2/26 | 1,210 | 1,213 | 1,190 | 1,202 | -21 | -1.7 | 175,800 |
| 2/22 | 1,218 | 1,230 | 1,209 | 1,223 | +10 | +0.8 | 166,800 |
| 2/21 | 1,230 | 1,239 | 1,207 | 1,213 | -18 | -1.5 | 278,200 |
| 2/20 | 1,238 | 1,244 | 1,207 | 1,231 | +23 | +1.9 | 355,100 |
| 2/19 | 1,193 | 1,215 | 1,187 | 1,208 | +11 | +0.9 | 185,300 |
| 2/16 | 1,187 | 1,215 | 1,158 | 1,197 | +26 | +2.2 | 340,000 |
| 2/15 | 1,151 | 1,181 | 1,110 | 1,171 | -64 | -5.2 | 536,100 |
| 2/14 | 1,265 | 1,265 | 1,226 | 1,235 | -44 | -3.4 | 427,700 |
| 2/13 | 1,272 | 1,287 | 1,271 | 1,279 | +21 | +1.7 | 359,800 |
| 2/9 | 1,260 | 1,284 | 1,255 | 1,258 | -9 | -0.7 | 217,200 |
| 2/8 | 1,252 | 1,276 | 1,240 | 1,267 | +6 | +0.5 | 177,300 |
| 2/7 | 1,254 | 1,265 | 1,246 | 1,261 | 0 | 0.0 | 142,600 |
| 2/6 | 1,276 | 1,279 | 1,254 | 1,261 | -18 | -1.4 | 138,700 |
| 2/5 | 1,280 | 1,288 | 1,269 | 1,279 | +4 | +0.3 | 204,100 |
| 2/2 | 1,271 | 1,294 | 1,265 | 1,275 | +14 | +1.1 | 311,200 |
▶︎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