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 |
---|---|
1,312 (24/06/25) | 1,001 (23/12/26) |
年初来高値 | 年初来安値 |
---|---|
1,312 (24/06/25) | 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) |
---|---|---|---|---|---|---|---|
6/28 | 1,300 | 1,301 | 1,284 | 1,295 | +5 | +0.4 | 133,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/15 | 1,154 | 1,154 | 1,110 | 1,131 | -32 | -2.8 | 340,100 |
11/14 | 1,178 | 1,178 | 1,158 | 1,163 | -12 | -1.0 | 97,500 |
11/13 | 1,181 | 1,187 | 1,173 | 1,175 | +4 | +0.3 | 175,100 |
11/10 | 1,150 | 1,171 | 1,145 | 1,171 | +7 | +0.6 | 114,700 |
11/9 | 1,157 | 1,169 | 1,137 | 1,164 | +7 | +0.6 | 97,100 |
11/8 | 1,181 | 1,183 | 1,150 | 1,157 | -17 | -1.5 | 155,800 |
11/7 | 1,173 | 1,185 | 1,171 | 1,174 | +2 | +0.2 | 98,600 |
11/6 | 1,184 | 1,189 | 1,172 | 1,172 | -5 | -0.4 | 134,500 |
11/2 | 1,181 | 1,201 | 1,171 | 1,177 | 0 | 0.0 | 150,500 |
11/1 | 1,196 | 1,197 | 1,174 | 1,177 | +9 | +0.8 | 123,800 |
10/31 | 1,151 | 1,171 | 1,143 | 1,168 | +21 | +1.8 | 142,500 |
10/30 | 1,155 | 1,161 | 1,140 | 1,147 | -11 | -1.0 | 479,600 |
10/27 | 1,135 | 1,159 | 1,133 | 1,158 | +29 | +2.6 | 166,100 |
10/26 | 1,131 | 1,142 | 1,120 | 1,129 | -6 | -0.5 | 141,600 |
10/25 | 1,141 | 1,149 | 1,128 | 1,135 | -3 | -0.3 | 180,700 |
10/24 | 1,111 | 1,141 | 1,099 | 1,138 | +25 | +2.3 | 176,900 |
10/23 | 1,129 | 1,134 | 1,109 | 1,113 | -15 | -1.3 | 139,200 |
10/20 | 1,122 | 1,136 | 1,113 | 1,128 | +1 | +0.1 | 98,500 |
10/19 | 1,128 | 1,143 | 1,124 | 1,127 | -31 | -2.7 | 99,400 |
10/18 | 1,154 | 1,162 | 1,143 | 1,158 | +7 | +0.6 | 125,700 |
10/17 | 1,152 | 1,171 | 1,132 | 1,151 | +6 | +0.5 | 133,500 |
10/16 | 1,147 | 1,151 | 1,131 | 1,145 | -7 | -0.6 | 126,900 |
10/13 | 1,178 | 1,178 | 1,147 | 1,152 | -33 | -2.8 | 119,600 |
10/12 | 1,160 | 1,185 | 1,158 | 1,185 | +21 | +1.8 | 108,000 |
10/11 | 1,171 | 1,181 | 1,152 | 1,164 | -16 | -1.4 | 176,700 |
10/10 | 1,163 | 1,188 | 1,163 | 1,180 | +18 | +1.6 | 175,500 |
10/6 | 1,135 | 1,163 | 1,132 | 1,162 | +27 | +2.4 | 145,700 |
10/5 | 1,113 | 1,135 | 1,111 | 1,135 | +24 | +2.2 | 199,200 |
10/4 | 1,120 | 1,125 | 1,103 | 1,111 | -32 | -2.8 | 314,600 |
10/3 | 1,197 | 1,197 | 1,143 | 1,143 | -62 | -5.2 | 390,500 |
▶︎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