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) | 1,109 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,153 | 1,194 | 1,151 | 1,188 | +24 | +2.1 | 130,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,248 | 1,256 | 1,229 | 1,255 | +4 | +0.3 | 198,000 |
| 1/30 | 1,258 | 1,261 | 1,245 | 1,251 | -12 | -1.0 | 164,300 |
| 1/29 | 1,288 | 1,288 | 1,259 | 1,263 | -13 | -1.0 | 249,700 |
| 1/26 | 1,270 | 1,282 | 1,255 | 1,276 | +8 | +0.6 | 271,400 |
| 1/25 | 1,249 | 1,283 | 1,247 | 1,268 | +17 | +1.4 | 327,500 |
| 1/24 | 1,240 | 1,259 | 1,236 | 1,251 | +15 | +1.2 | 212,500 |
| 1/23 | 1,241 | 1,258 | 1,233 | 1,236 | +11 | +0.9 | 220,000 |
| 1/22 | 1,210 | 1,229 | 1,209 | 1,225 | +17 | +1.4 | 143,800 |
| 1/19 | 1,199 | 1,217 | 1,195 | 1,208 | +6 | +0.5 | 192,800 |
| 1/18 | 1,190 | 1,210 | 1,187 | 1,202 | +4 | +0.3 | 200,000 |
| 1/17 | 1,230 | 1,240 | 1,197 | 1,198 | -28 | -2.3 | 240,700 |
| 1/16 | 1,246 | 1,252 | 1,218 | 1,226 | -15 | -1.2 | 222,100 |
| 1/15 | 1,224 | 1,251 | 1,222 | 1,241 | +20 | +1.6 | 259,700 |
| 1/12 | 1,240 | 1,247 | 1,220 | 1,221 | -3 | -0.3 | 235,100 |
| 1/11 | 1,255 | 1,271 | 1,217 | 1,224 | -16 | -1.3 | 343,300 |
| 1/10 | 1,244 | 1,264 | 1,237 | 1,240 | -5 | -0.4 | 398,900 |
| 1/9 | 1,300 | 1,303 | 1,224 | 1,245 | +61 | +5.2 | 733,400 |
| 1/5 | 1,179 | 1,200 | 1,165 | 1,184 | 0 | 0.0 | 362,600 |
| 1/4 | 1,155 | 1,204 | 1,155 | 1,184 | +84 | +7.6 | 809,700 |
| 12/29 | 1,086 | 1,103 | 1,072 | 1,100 | +14 | +1.3 | 277,200 |
| 12/28 | 1,059 | 1,086 | 1,058 | 1,086 | +27 | +2.6 | 281,600 |
| 12/27 | 1,028 | 1,059 | 1,028 | 1,059 | +31 | +3.0 | 356,400 |
| 12/26 | 1,005 | 1,028 | 1,001 | 1,028 | +26 | +2.6 | 439,200 |
| 12/25 | 1,030 | 1,035 | 1,002 | 1,002 | -24 | -2.3 | 415,300 |
| 12/22 | 1,027 | 1,039 | 1,017 | 1,026 | +3 | +0.3 | 286,200 |
| 12/21 | 1,031 | 1,035 | 1,021 | 1,023 | -17 | -1.6 | 229,600 |
| 12/20 | 1,060 | 1,067 | 1,040 | 1,040 | -20 | -1.9 | 306,700 |
| 12/19 | 1,041 | 1,060 | 1,039 | 1,060 | +20 | +1.9 | 252,900 |
| 12/18 | 1,028 | 1,040 | 1,019 | 1,040 | +6 | +0.6 | 192,300 |
| 12/15 | 1,024 | 1,037 | 1,018 | 1,034 | +16 | +1.6 | 322,200 |
▶︎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