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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,670 | 1,678 | 1,618 | 1,636 | +35 | +2.2 | 351,400 |
| 8/22 | 1,600 | 1,619 | 1,574 | 1,601 | +24 | +1.5 | 213,000 |
| 8/21 | 1,590 | 1,599 | 1,555 | 1,577 | -32 | -2.0 | 197,700 |
| 8/20 | 1,598 | 1,640 | 1,591 | 1,609 | +4 | +0.3 | 312,300 |
| 8/19 | 1,566 | 1,645 | 1,535 | 1,605 | +109 | +7.3 | 803,300 |
| 8/16 | 1,465 | 1,496 | 1,450 | 1,496 | +41 | +2.8 | 307,000 |
| 8/15 | 1,422 | 1,467 | 1,413 | 1,455 | +26 | +1.8 | 248,000 |
| 8/14 | 1,431 | 1,438 | 1,396 | 1,429 | -2 | -0.1 | 397,500 |
| 8/13 | 1,360 | 1,431 | 1,360 | 1,431 | +251 | +21.3 | 891,700 |
| 8/9 | 1,187 | 1,200 | 1,158 | 1,180 | +41 | +3.6 | 210,800 |
| 8/8 | 1,130 | 1,161 | 1,114 | 1,139 | -5 | -0.4 | 120,600 |
| 8/7 | 1,128 | 1,171 | 1,113 | 1,144 | -14 | -1.2 | 218,600 |
| 8/6 | 1,100 | 1,164 | 1,088 | 1,158 | +147 | +14.5 | 361,100 |
| 8/5 | 1,146 | 1,171 | 985 | 1,011 | -211 | -17.3 | 587,900 |
| 8/2 | 1,250 | 1,265 | 1,216 | 1,222 | -55 | -4.3 | 360,600 |
| 8/1 | 1,311 | 1,311 | 1,258 | 1,277 | -42 | -3.2 | 116,400 |
| 7/31 | 1,291 | 1,327 | 1,285 | 1,319 | +14 | +1.1 | 155,500 |
| 7/30 | 1,296 | 1,311 | 1,293 | 1,305 | -4 | -0.3 | 72,800 |
| 7/29 | 1,310 | 1,318 | 1,298 | 1,309 | +37 | +2.9 | 109,100 |
| 7/26 | 1,281 | 1,285 | 1,267 | 1,272 | -7 | -0.6 | 74,600 |
| 7/25 | 1,271 | 1,283 | 1,267 | 1,279 | -18 | -1.4 | 91,100 |
| 7/24 | 1,314 | 1,322 | 1,293 | 1,297 | -13 | -1.0 | 125,600 |
| 7/23 | 1,301 | 1,316 | 1,294 | 1,310 | +25 | +2.0 | 154,500 |
| 7/22 | 1,320 | 1,320 | 1,279 | 1,285 | -35 | -2.7 | 107,300 |
| 7/19 | 1,312 | 1,321 | 1,296 | 1,320 | +1 | +0.1 | 89,300 |
| 7/18 | 1,340 | 1,350 | 1,318 | 1,319 | -28 | -2.1 | 117,500 |
| 7/17 | 1,350 | 1,359 | 1,335 | 1,347 | +13 | +1.0 | 110,400 |
| 7/16 | 1,336 | 1,342 | 1,330 | 1,334 | +4 | +0.3 | 85,200 |
| 7/12 | 1,310 | 1,356 | 1,309 | 1,330 | +24 | +1.8 | 263,800 |
| 7/11 | 1,307 | 1,307 | 1,279 | 1,306 | +10 | +0.8 | 163,300 |
▶︎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
