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
1,283.7
円
(13:00)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,295 | 1,302 | 1,276 | 1,284 | -11 | -0.9 | 61,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/3 | 1,197 | 1,197 | 1,143 | 1,143 | -62 | -5.2 | 390,500 |
| 10/2 | 1,216 | 1,235 | 1,201 | 1,205 | 0 | 0.0 | 242,400 |
| 9/29 | 1,214 | 1,222 | 1,195 | 1,205 | +2 | +0.2 | 202,900 |
| 9/28 | 1,199 | 1,207 | 1,192 | 1,203 | -21 | -1.7 | 203,900 |
| 9/27 | 1,224 | 1,225 | 1,195 | 1,224 | -2 | -0.2 | 258,900 |
| 9/26 | 1,239 | 1,246 | 1,226 | 1,226 | -13 | -1.1 | 185,700 |
| 9/25 | 1,234 | 1,243 | 1,222 | 1,239 | +10 | +0.8 | 197,200 |
| 9/22 | 1,229 | 1,237 | 1,214 | 1,229 | -9 | -0.7 | 166,700 |
| 9/21 | 1,234 | 1,250 | 1,232 | 1,238 | +8 | +0.7 | 197,400 |
| 9/20 | 1,264 | 1,264 | 1,228 | 1,230 | -36 | -2.8 | 169,600 |
| 9/19 | 1,255 | 1,269 | 1,253 | 1,266 | +11 | +0.9 | 153,600 |
| 9/15 | 1,240 | 1,258 | 1,237 | 1,255 | +15 | +1.2 | 209,000 |
| 9/14 | 1,246 | 1,246 | 1,230 | 1,240 | -1 | -0.1 | 206,000 |
| 9/13 | 1,245 | 1,247 | 1,234 | 1,241 | -2 | -0.2 | 144,000 |
| 9/12 | 1,239 | 1,245 | 1,228 | 1,243 | +10 | +0.8 | 115,800 |
| 9/11 | 1,237 | 1,239 | 1,216 | 1,233 | 0 | 0.0 | 167,200 |
| 9/8 | 1,238 | 1,243 | 1,224 | 1,233 | -24 | -1.9 | 326,900 |
| 9/7 | 1,251 | 1,272 | 1,248 | 1,257 | +13 | +1.1 | 398,400 |
| 9/6 | 1,253 | 1,263 | 1,241 | 1,244 | -9 | -0.7 | 270,600 |
| 9/5 | 1,255 | 1,255 | 1,233 | 1,253 | +13 | +1.1 | 339,800 |
| 9/4 | 1,205 | 1,242 | 1,201 | 1,240 | +41 | +3.4 | 346,700 |
| 9/1 | 1,176 | 1,200 | 1,171 | 1,199 | +23 | +2.0 | 210,900 |
| 8/31 | 1,169 | 1,188 | 1,168 | 1,176 | +7 | +0.6 | 150,500 |
| 8/30 | 1,178 | 1,179 | 1,167 | 1,169 | 0 | 0.0 | 125,200 |
| 8/29 | 1,146 | 1,170 | 1,142 | 1,169 | +23 | +2.0 | 196,900 |
| 8/28 | 1,138 | 1,148 | 1,135 | 1,146 | +21 | +1.9 | 152,300 |
| 8/25 | 1,100 | 1,131 | 1,096 | 1,125 | +19 | +1.7 | 177,300 |
| 8/24 | 1,120 | 1,120 | 1,101 | 1,106 | -23 | -2.0 | 275,100 |
| 8/23 | 1,116 | 1,129 | 1,107 | 1,129 | +4 | +0.4 | 213,800 |
| 8/22 | 1,125 | 1,139 | 1,119 | 1,125 | 0 | 0.0 | 198,700 |
▶︎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