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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,656 | 1,723 | 1,612 | 1,618 | -1 | -0.1 | 1,641,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,781 | 1,830 | 1,614 | 1,619 | -175 | -9.8 | 1,533,900 |
| 11/8 | 1,747 | 1,822 | 1,720 | 1,794 | +39 | +2.2 | 644,200 |
| 11/1 | 1,755 | 1,829 | 1,748 | 1,755 | -3 | -0.2 | 1,430,500 |
| 10/25 | 1,888 | 1,937 | 1,740 | 1,758 | -134 | -7.1 | 1,505,200 |
| 10/18 | 1,670 | 1,896 | 1,648 | 1,892 | +235 | +14.2 | 2,438,900 |
| 10/11 | 1,673 | 1,713 | 1,649 | 1,657 | +9 | +0.6 | 1,184,600 |
| 10/4 | 1,622 | 1,678 | 1,597 | 1,648 | -14 | -0.8 | 1,030,400 |
| 9/27 | 1,612 | 1,665 | 1,592 | 1,662 | +80 | +5.1 | 874,400 |
| 9/20 | 1,569 | 1,605 | 1,524 | 1,582 | +25 | +1.6 | 1,024,700 |
| 9/13 | 1,556 | 1,595 | 1,509 | 1,557 | -55 | -3.4 | 1,423,100 |
| 9/6 | 1,700 | 1,732 | 1,590 | 1,612 | -90 | -5.3 | 1,276,200 |
| 8/30 | 1,649 | 1,724 | 1,610 | 1,702 | +66 | +4.0 | 1,236,900 |
| 8/23 | 1,566 | 1,678 | 1,535 | 1,636 | +140 | +9.4 | 1,877,700 |
| 8/16 | 1,360 | 1,496 | 1,360 | 1,496 | +316 | +26.8 | 1,844,200 |
| 8/9 | 1,146 | 1,200 | 985 | 1,180 | -42 | -3.4 | 1,499,000 |
| 8/2 | 1,310 | 1,327 | 1,216 | 1,222 | -50 | -3.9 | 814,400 |
| 7/26 | 1,320 | 1,322 | 1,267 | 1,272 | -48 | -3.6 | 553,100 |
| 7/19 | 1,336 | 1,359 | 1,296 | 1,320 | -10 | -0.8 | 402,400 |
| 7/12 | 1,295 | 1,356 | 1,279 | 1,330 | +30 | +2.3 | 713,400 |
| 7/5 | 1,295 | 1,311 | 1,271 | 1,300 | +5 | +0.4 | 566,200 |
| 6/28 | 1,247 | 1,312 | 1,237 | 1,295 | +54 | +4.4 | 857,600 |
| 6/21 | 1,186 | 1,246 | 1,160 | 1,241 | +53 | +4.5 | 774,000 |
| 6/14 | 1,177 | 1,206 | 1,151 | 1,188 | +23 | +2.0 | 467,500 |
| 6/7 | 1,183 | 1,187 | 1,142 | 1,165 | -14 | -1.2 | 565,500 |
| 5/31 | 1,181 | 1,190 | 1,109 | 1,179 | 0 | 0.0 | 741,300 |
| 5/24 | 1,191 | 1,224 | 1,168 | 1,179 | -5 | -0.4 | 488,200 |
| 5/17 | 1,238 | 1,253 | 1,145 | 1,184 | -57 | -4.6 | 1,117,100 |
| 5/10 | 1,255 | 1,276 | 1,229 | 1,241 | -4 | -0.3 | 502,800 |
| 5/2 | 1,258 | 1,287 | 1,238 | 1,245 | -2 | -0.2 | 514,300 |
| 4/26 | 1,231 | 1,275 | 1,227 | 1,247 | +41 | +3.4 | 804,000 |
▶︎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
