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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,565 | 1,575 | 1,507 | 1,553 | -17 | -1.1 | 1,244,300 |
| 7/22 | 1,580 | 1,623 | 1,546 | 1,570 | -15 | -1.0 | 1,135,000 |
| 7/15 | 1,715 | 1,723 | 1,578 | 1,585 | -111 | -6.5 | 1,367,700 |
| 7/8 | 1,776 | 1,783 | 1,630 | 1,696 | -92 | -5.2 | 1,834,600 |
| 7/1 | 1,863 | 1,935 | 1,762 | 1,788 | -75 | -4.0 | 1,843,300 |
| 6/24 | 1,846 | 1,933 | 1,784 | 1,863 | -3 | -0.2 | 1,380,700 |
| 6/17 | 1,949 | 1,956 | 1,847 | 1,866 | -103 | -5.2 | 1,275,000 |
| 6/10 | 2,080 | 2,118 | 1,942 | 1,969 | -111 | -5.3 | 1,258,600 |
| 6/3 | 2,265 | 2,330 | 2,028 | 2,080 | -150 | -6.7 | 1,857,700 |
| 5/27 | 2,188 | 2,287 | 2,187 | 2,230 | +79 | +3.7 | 1,357,500 |
| 5/20 | 2,065 | 2,155 | 1,889 | 2,151 | +121 | +6.0 | 2,141,200 |
| 5/13 | 2,178 | 2,178 | 1,921 | 2,030 | -98 | -4.6 | 1,517,500 |
| 5/6 | 2,054 | 2,163 | 2,033 | 2,128 | +43 | +2.1 | 483,800 |
| 4/28 | 2,002 | 2,090 | 1,933 | 2,085 | 0 | 0.0 | 1,775,300 |
| 4/22 | 2,345 | 2,346 | 2,062 | 2,085 | -293 | -12.3 | 1,908,400 |
| 4/15 | 2,267 | 2,420 | 2,222 | 2,378 | +87 | +3.8 | 1,923,700 |
| 4/8 | 2,043 | 2,309 | 2,021 | 2,291 | +262 | +12.9 | 1,964,100 |
| 4/1 | 1,840 | 2,119 | 1,813 | 2,029 | +189 | +10.3 | 1,884,900 |
| 3/25 | 1,899 | 1,927 | 1,793 | 1,840 | -35 | -1.9 | 1,089,600 |
| 3/18 | 1,690 | 1,911 | 1,669 | 1,875 | +206 | +12.3 | 3,144,100 |
| 3/11 | 1,625 | 1,735 | 1,609 | 1,669 | +9 | +0.5 | 1,777,100 |
| 3/4 | 1,668 | 1,739 | 1,619 | 1,660 | +61 | +3.8 | 1,499,600 |
| 2/25 | 1,533 | 1,604 | 1,470 | 1,599 | +48 | +3.1 | 1,082,200 |
| 2/18 | 1,435 | 1,573 | 1,394 | 1,551 | +86 | +5.9 | 1,737,800 |
| 2/10 | 1,463 | 1,486 | 1,416 | 1,465 | -6 | -0.4 | 795,600 |
| 2/4 | 1,374 | 1,532 | 1,374 | 1,471 | +85 | +6.1 | 1,053,100 |
| 1/28 | 1,465 | 1,504 | 1,344 | 1,386 | -108 | -7.2 | 1,319,000 |
| 1/21 | 1,614 | 1,632 | 1,454 | 1,494 | -125 | -7.7 | 1,417,100 |
| 1/14 | 1,611 | 1,714 | 1,585 | 1,619 | +26 | +1.6 | 982,600 |
| 1/7 | 1,800 | 1,802 | 1,571 | 1,593 | -178 | -10.1 | 1,241,000 |
▶︎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
