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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,255 | 1,269 | 1,214 | 1,229 | -26 | -2.1 | 687,300 |
| 9/15 | 1,237 | 1,258 | 1,216 | 1,255 | +22 | +1.8 | 842,000 |
| 9/8 | 1,205 | 1,272 | 1,201 | 1,233 | +34 | +2.8 | 1,682,400 |
| 9/1 | 1,138 | 1,200 | 1,135 | 1,199 | +74 | +6.6 | 835,800 |
| 8/25 | 1,102 | 1,139 | 1,096 | 1,125 | +23 | +2.1 | 1,132,000 |
| 8/18 | 1,192 | 1,229 | 1,093 | 1,102 | -120 | -9.8 | 2,038,100 |
| 8/10 | 1,176 | 1,226 | 1,158 | 1,222 | +33 | +2.8 | 1,375,800 |
| 8/4 | 1,246 | 1,247 | 1,171 | 1,189 | -44 | -3.6 | 1,079,300 |
| 7/28 | 1,235 | 1,244 | 1,212 | 1,233 | +3 | +0.2 | 697,400 |
| 7/21 | 1,208 | 1,243 | 1,205 | 1,230 | +15 | +1.2 | 662,400 |
| 7/14 | 1,230 | 1,255 | 1,205 | 1,215 | -8 | -0.7 | 900,900 |
| 7/7 | 1,252 | 1,284 | 1,208 | 1,223 | -16 | -1.3 | 1,401,000 |
| 6/30 | 1,206 | 1,249 | 1,180 | 1,239 | +31 | +2.6 | 1,326,300 |
| 6/23 | 1,212 | 1,255 | 1,186 | 1,208 | +3 | +0.3 | 1,585,900 |
| 6/16 | 1,155 | 1,222 | 1,146 | 1,205 | +42 | +3.6 | 2,219,900 |
| 6/9 | 1,096 | 1,186 | 1,077 | 1,163 | +88 | +8.2 | 2,756,600 |
| 6/2 | 1,115 | 1,115 | 1,026 | 1,075 | -29 | -2.6 | 1,812,800 |
| 5/26 | 1,132 | 1,191 | 1,103 | 1,104 | -27 | -2.4 | 1,583,600 |
| 5/19 | 1,209 | 1,209 | 1,104 | 1,131 | -72 | -6.0 | 2,188,600 |
| 5/12 | 1,200 | 1,245 | 1,185 | 1,203 | +6 | +0.5 | 1,546,700 |
| 5/2 | 1,198 | 1,210 | 1,187 | 1,197 | +11 | +0.9 | 346,600 |
| 4/28 | 1,215 | 1,231 | 1,176 | 1,186 | -14 | -1.2 | 2,355,100 |
| 4/21 | 1,268 | 1,293 | 1,186 | 1,200 | -48 | -3.9 | 2,359,500 |
| 4/14 | 1,287 | 1,288 | 1,217 | 1,248 | -27 | -2.1 | 2,372,900 |
| 4/7 | 1,437 | 1,437 | 1,267 | 1,275 | -155 | -10.8 | 1,425,600 |
| 3/31 | 1,396 | 1,453 | 1,379 | 1,430 | +46 | +3.3 | 669,200 |
| 3/24 | 1,395 | 1,406 | 1,356 | 1,384 | -33 | -2.3 | 752,300 |
| 3/17 | 1,495 | 1,502 | 1,352 | 1,417 | -118 | -7.7 | 1,349,100 |
| 3/10 | 1,586 | 1,608 | 1,531 | 1,535 | -39 | -2.5 | 672,500 |
| 3/3 | 1,492 | 1,585 | 1,479 | 1,574 | +82 | +5.5 | 972,800 |
▶︎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
