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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,650 | 1,701 | 1,649 | 1,686 | +21 | +1.3 | 214,900 |
| 10/7 | 1,673 | 1,692 | 1,651 | 1,665 | +17 | +1.0 | 318,700 |
| 10/4 | 1,614 | 1,655 | 1,614 | 1,648 | +29 | +1.8 | 170,900 |
| 10/3 | 1,659 | 1,669 | 1,619 | 1,619 | +7 | +0.4 | 145,400 |
| 10/2 | 1,628 | 1,640 | 1,597 | 1,612 | -31 | -1.9 | 212,900 |
| 10/1 | 1,651 | 1,655 | 1,628 | 1,643 | -8 | -0.5 | 245,000 |
| 9/30 | 1,622 | 1,678 | 1,622 | 1,651 | -11 | -0.7 | 256,200 |
| 9/27 | 1,640 | 1,665 | 1,630 | 1,662 | +12 | +0.7 | 181,800 |
| 9/26 | 1,621 | 1,650 | 1,615 | 1,650 | +37 | +2.3 | 260,500 |
| 9/25 | 1,599 | 1,630 | 1,596 | 1,613 | +9 | +0.6 | 245,400 |
| 9/24 | 1,612 | 1,626 | 1,592 | 1,604 | +22 | +1.4 | 186,700 |
| 9/20 | 1,580 | 1,605 | 1,574 | 1,582 | +19 | +1.2 | 239,000 |
| 9/19 | 1,572 | 1,584 | 1,551 | 1,563 | +7 | +0.5 | 222,800 |
| 9/18 | 1,555 | 1,572 | 1,526 | 1,556 | +1 | +0.1 | 254,500 |
| 9/17 | 1,569 | 1,576 | 1,524 | 1,555 | -2 | -0.1 | 308,400 |
| 9/13 | 1,559 | 1,562 | 1,533 | 1,557 | -9 | -0.6 | 253,000 |
| 9/12 | 1,538 | 1,578 | 1,532 | 1,566 | +37 | +2.4 | 313,400 |
| 9/11 | 1,551 | 1,561 | 1,509 | 1,529 | -53 | -3.4 | 313,700 |
| 9/10 | 1,582 | 1,588 | 1,559 | 1,582 | -8 | -0.5 | 276,500 |
| 9/9 | 1,556 | 1,595 | 1,546 | 1,590 | -22 | -1.4 | 266,500 |
| 9/6 | 1,614 | 1,630 | 1,590 | 1,612 | -3 | -0.2 | 220,100 |
| 9/5 | 1,646 | 1,665 | 1,601 | 1,615 | -55 | -3.3 | 251,600 |
| 9/4 | 1,675 | 1,709 | 1,653 | 1,670 | -56 | -3.2 | 313,400 |
| 9/3 | 1,686 | 1,732 | 1,662 | 1,726 | +64 | +3.9 | 277,700 |
| 9/2 | 1,700 | 1,700 | 1,650 | 1,662 | -40 | -2.4 | 213,400 |
| 8/30 | 1,695 | 1,710 | 1,671 | 1,702 | +7 | +0.4 | 177,000 |
| 8/29 | 1,681 | 1,724 | 1,681 | 1,695 | -3 | -0.2 | 264,700 |
| 8/28 | 1,691 | 1,719 | 1,661 | 1,698 | +47 | +2.9 | 381,900 |
| 8/27 | 1,623 | 1,665 | 1,610 | 1,651 | +15 | +0.9 | 234,700 |
| 8/26 | 1,649 | 1,658 | 1,620 | 1,636 | 0 | 0.0 | 178,600 |
▶︎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
