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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,487 | 1,514 | 1,466 | 1,492 | +5 | +0.3 | 507,100 |
| 2/17 | 1,394 | 1,518 | 1,376 | 1,487 | +85 | +6.1 | 1,173,500 |
| 2/10 | 1,442 | 1,443 | 1,393 | 1,402 | -20 | -1.4 | 602,900 |
| 2/3 | 1,474 | 1,496 | 1,397 | 1,422 | -64 | -4.3 | 554,100 |
| 1/27 | 1,459 | 1,523 | 1,447 | 1,486 | +38 | +2.6 | 768,400 |
| 1/20 | 1,408 | 1,448 | 1,398 | 1,448 | +23 | +1.6 | 325,400 |
| 1/13 | 1,428 | 1,448 | 1,407 | 1,425 | -3 | -0.2 | 302,100 |
| 1/6 | 1,415 | 1,431 | 1,352 | 1,428 | +7 | +0.5 | 523,500 |
| 12/30 | 1,397 | 1,438 | 1,380 | 1,421 | +20 | +1.4 | 680,400 |
| 12/23 | 1,486 | 1,528 | 1,401 | 1,401 | -98 | -6.5 | 768,400 |
| 12/16 | 1,441 | 1,526 | 1,437 | 1,499 | +50 | +3.5 | 965,700 |
| 12/9 | 1,479 | 1,500 | 1,435 | 1,449 | -48 | -3.2 | 724,300 |
| 12/2 | 1,581 | 1,611 | 1,469 | 1,497 | -80 | -5.1 | 941,800 |
| 11/25 | 1,510 | 1,586 | 1,510 | 1,577 | +69 | +4.6 | 547,300 |
| 11/18 | 1,555 | 1,556 | 1,423 | 1,508 | -45 | -2.9 | 1,399,600 |
| 11/11 | 1,568 | 1,586 | 1,517 | 1,553 | -9 | -0.6 | 827,000 |
| 11/4 | 1,588 | 1,622 | 1,551 | 1,562 | -20 | -1.3 | 585,000 |
| 10/28 | 1,602 | 1,616 | 1,546 | 1,582 | +2 | +0.1 | 907,300 |
| 10/21 | 1,572 | 1,629 | 1,562 | 1,580 | -15 | -0.9 | 720,800 |
| 10/14 | 1,664 | 1,674 | 1,552 | 1,595 | -80 | -4.8 | 907,800 |
| 10/7 | 1,674 | 1,736 | 1,671 | 1,675 | -25 | -1.5 | 1,110,500 |
| 9/30 | 1,676 | 1,708 | 1,588 | 1,700 | -4 | -0.2 | 1,353,000 |
| 9/22 | 1,717 | 1,738 | 1,652 | 1,704 | -12 | -0.7 | 664,300 |
| 9/16 | 1,730 | 1,761 | 1,684 | 1,716 | 0 | 0.0 | 1,086,400 |
| 9/9 | 1,680 | 1,720 | 1,641 | 1,716 | +26 | +1.5 | 1,110,600 |
| 9/2 | 1,646 | 1,769 | 1,637 | 1,690 | +7 | +0.4 | 1,816,400 |
| 8/26 | 1,610 | 1,737 | 1,587 | 1,683 | +73 | +4.5 | 2,169,400 |
| 8/19 | 1,441 | 1,625 | 1,406 | 1,610 | +35 | +2.2 | 2,530,000 |
| 8/12 | 1,544 | 1,581 | 1,523 | 1,575 | +26 | +1.7 | 857,100 |
| 8/5 | 1,555 | 1,582 | 1,519 | 1,549 | -4 | -0.3 | 954,000 |
▶︎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
