ＴＲＥホールディングス(9247)の株価時系列情報
ＴＲＥホールディングス(9247)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,418 | 1,424 | 1,394 | 1,401 | 315,700 |
| 2025/06/12 | 1,415 | 1,434 | 1,413 | 1,425 | 226,400 |
| 2025/06/11 | 1,427 | 1,430 | 1,401 | 1,421 | 181,900 |
| 2025/06/10 | 1,430 | 1,435 | 1,411 | 1,428 | 242,100 |
| 2025/06/09 | 1,394 | 1,431 | 1,389 | 1,421 | 259,800 |
| 2025/06/06 | 1,350 | 1,387 | 1,350 | 1,380 | 337,000 |
| 2025/06/05 | 1,325 | 1,351 | 1,325 | 1,350 | 290,500 |
| 2025/06/04 | 1,333 | 1,349 | 1,331 | 1,334 | 164,100 |
| 2025/06/03 | 1,333 | 1,355 | 1,329 | 1,334 | 165,100 |
| 2025/06/02 | 1,349 | 1,354 | 1,321 | 1,341 | 253,500 |
| 2025/05/30 | 1,332 | 1,353 | 1,326 | 1,347 | 251,100 |
| 2025/05/29 | 1,327 | 1,343 | 1,326 | 1,338 | 168,000 |
| 2025/05/28 | 1,336 | 1,341 | 1,325 | 1,326 | 183,700 |
| 2025/05/27 | 1,328 | 1,334 | 1,320 | 1,321 | 175,900 |
| 2025/05/26 | 1,310 | 1,343 | 1,309 | 1,343 | 223,900 |
| 2025/05/23 | 1,316 | 1,330 | 1,316 | 1,316 | 288,300 |
| 2025/05/22 | 1,294 | 1,332 | 1,291 | 1,322 | 366,000 |
| 2025/05/21 | 1,338 | 1,343 | 1,318 | 1,318 | 416,600 |
| 2025/05/20 | 1,345 | 1,366 | 1,334 | 1,348 | 364,300 |
| 2025/05/19 | 1,339 | 1,353 | 1,325 | 1,346 | 542,900 |
| 2025/05/16 | 1,355 | 1,391 | 1,338 | 1,354 | 888,400 |
| 2025/05/15 | 1,533 | 1,548 | 1,503 | 1,505 | 428,500 |
| 2025/05/14 | 1,550 | 1,569 | 1,528 | 1,566 | 302,200 |
| 2025/05/13 | 1,580 | 1,587 | 1,554 | 1,554 | 256,200 |
| 2025/05/12 | 1,565 | 1,573 | 1,547 | 1,564 | 272,400 |
| 2025/05/09 | 1,543 | 1,559 | 1,536 | 1,548 | 302,000 |
| 2025/05/08 | 1,535 | 1,548 | 1,506 | 1,542 | 295,000 |
| 2025/05/07 | 1,525 | 1,549 | 1,519 | 1,543 | 224,200 |
| 2025/05/02 | 1,524 | 1,533 | 1,500 | 1,525 | 206,300 |
| 2025/05/01 | 1,541 | 1,550 | 1,522 | 1,524 | 164,200 |
| 2025/04/30 | 1,549 | 1,553 | 1,526 | 1,540 | 175,600 |
| 2025/04/28 | 1,563 | 1,569 | 1,544 | 1,554 | 263,200 |
| 2025/04/25 | 1,547 | 1,564 | 1,542 | 1,550 | 255,000 |
| 2025/04/24 | 1,555 | 1,566 | 1,533 | 1,539 | 187,700 |
| 2025/04/23 | 1,548 | 1,551 | 1,528 | 1,535 | 206,500 |
| 2025/04/22 | 1,529 | 1,558 | 1,518 | 1,527 | 206,700 |
| 2025/04/21 | 1,535 | 1,552 | 1,513 | 1,525 | 171,800 |
| 2025/04/18 | 1,510 | 1,543 | 1,507 | 1,539 | 191,100 |
| 2025/04/17 | 1,493 | 1,507 | 1,484 | 1,499 | 200,100 |
| 2025/04/16 | 1,502 | 1,508 | 1,471 | 1,483 | 201,200 |
| 2025/04/15 | 1,523 | 1,534 | 1,494 | 1,502 | 280,000 |
| 2025/04/14 | 1,454 | 1,508 | 1,445 | 1,497 | 349,000 |
| 2025/04/11 | 1,364 | 1,426 | 1,351 | 1,412 | 304,000 |
| 2025/04/10 | 1,457 | 1,457 | 1,402 | 1,413 | 388,100 |
| 2025/04/09 | 1,360 | 1,364 | 1,314 | 1,337 | 468,300 |
| 2025/04/08 | 1,338 | 1,403 | 1,338 | 1,402 | 454,300 |
| 2025/04/07 | 1,280 | 1,327 | 1,250 | 1,278 | 810,100 |
| 2025/04/04 | 1,485 | 1,489 | 1,386 | 1,429 | 664,700 |
| 2025/04/03 | 1,477 | 1,523 | 1,475 | 1,521 | 421,000 |
| 2025/04/02 | 1,586 | 1,586 | 1,548 | 1,557 | 230,000 |
| 2025/04/01 | 1,625 | 1,633 | 1,571 | 1,571 | 273,200 |
| 2025/03/31 | 1,645 | 1,654 | 1,618 | 1,618 | 440,300 |
| 2025/03/28 | 1,700 | 1,727 | 1,692 | 1,697 | 429,700 |
| 2025/03/27 | 1,711 | 1,736 | 1,699 | 1,716 | 579,000 |
| 2025/03/26 | 1,691 | 1,716 | 1,685 | 1,709 | 460,600 |
| 2025/03/25 | 1,700 | 1,700 | 1,655 | 1,672 | 322,700 |
| 2025/03/24 | 1,698 | 1,698 | 1,671 | 1,691 | 411,800 |
| 2025/03/21 | 1,672 | 1,698 | 1,660 | 1,675 | 471,300 |
| 2025/03/19 | 1,655 | 1,693 | 1,654 | 1,672 | 479,900 |
| 2025/03/18 | 1,621 | 1,652 | 1,618 | 1,636 | 488,800 |
| 2025/03/17 | 1,616 | 1,628 | 1,604 | 1,620 | 495,000 |
| 2025/03/14 | 1,672 | 1,673 | 1,611 | 1,615 | 610,600 |
| 2025/03/13 | 1,709 | 1,714 | 1,690 | 1,690 | 420,700 |
| 2025/03/12 | 1,700 | 1,729 | 1,685 | 1,685 | 739,700 |
| 2025/03/11 | 1,700 | 1,720 | 1,683 | 1,700 | 1,202,600 |
| 2025/03/10 | 1,728 | 1,734 | 1,666 | 1,681 | 534,800 |
| 2025/03/07 | 1,719 | 1,738 | 1,707 | 1,728 | 536,800 |
| 2025/03/06 | 1,755 | 1,767 | 1,738 | 1,744 | 580,500 |
| 2025/03/05 | 1,706 | 1,752 | 1,702 | 1,750 | 633,700 |
| 2025/03/04 | 1,706 | 1,721 | 1,679 | 1,706 | 657,000 |
| 2025/03/03 | 1,660 | 1,715 | 1,656 | 1,709 | 664,700 |
| 2025/02/28 | 1,642 | 1,644 | 1,617 | 1,634 | 615,500 |
| 2025/02/27 | 1,602 | 1,663 | 1,594 | 1,663 | 841,300 |
| 2025/02/26 | 1,586 | 1,603 | 1,560 | 1,594 | 859,000 |
| 2025/02/25 | 1,545 | 1,592 | 1,529 | 1,546 | 704,700 |
| 2025/02/21 | 1,522 | 1,549 | 1,504 | 1,507 | 444,900 |
| 2025/02/20 | 1,579 | 1,580 | 1,513 | 1,518 | 310,900 |
| 2025/02/19 | 1,576 | 1,606 | 1,563 | 1,573 | 348,000 |
| 2025/02/18 | 1,535 | 1,580 | 1,535 | 1,559 | 490,600 |
| 2025/02/17 | 1,569 | 1,593 | 1,494 | 1,494 | 744,900 |
| 2025/02/14 | 1,551 | 1,556 | 1,482 | 1,482 | 588,500 |
| 2025/02/13 | 1,545 | 1,560 | 1,529 | 1,548 | 375,000 |
| 2025/02/12 | 1,497 | 1,543 | 1,489 | 1,540 | 365,100 |
| 2025/02/10 | 1,490 | 1,506 | 1,479 | 1,492 | 315,900 |
| 2025/02/07 | 1,475 | 1,491 | 1,466 | 1,479 | 352,300 |
| 2025/02/06 | 1,485 | 1,512 | 1,474 | 1,477 | 305,900 |
| 2025/02/05 | 1,485 | 1,493 | 1,458 | 1,485 | 572,500 |
| 2025/02/04 | 1,535 | 1,543 | 1,487 | 1,487 | 654,300 |
| 2025/02/03 | 1,526 | 1,537 | 1,493 | 1,526 | 701,100 |
| 2025/01/31 | 1,725 | 1,725 | 1,556 | 1,565 | 2,090,500 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,425 | 122,600 |
| 2025/01/29 | 1,422 | 1,438 | 1,422 | 1,431 | 136,100 |
| 2025/01/28 | 1,421 | 1,430 | 1,400 | 1,422 | 253,100 |
| 2025/01/27 | 1,436 | 1,440 | 1,421 | 1,429 | 196,700 |
| 2025/01/24 | 1,419 | 1,434 | 1,413 | 1,418 | 121,100 |
| 2025/01/23 | 1,441 | 1,441 | 1,412 | 1,412 | 206,000 |
| 2025/01/22 | 1,453 | 1,466 | 1,438 | 1,447 | 152,000 |
| 2025/01/21 | 1,460 | 1,468 | 1,442 | 1,452 | 117,300 |
| 2025/01/20 | 1,468 | 1,469 | 1,453 | 1,458 | 132,600 |
| 2025/01/17 | 1,442 | 1,461 | 1,435 | 1,447 | 164,700 |
| 2025/01/16 | 1,445 | 1,465 | 1,445 | 1,447 | 188,000 |
| 2025/01/15 | 1,456 | 1,463 | 1,428 | 1,445 | 186,600 |
| 2025/01/14 | 1,460 | 1,468 | 1,438 | 1,456 | 241,000 |
| 2025/01/10 | 1,471 | 1,486 | 1,466 | 1,471 | 157,400 |
| 2025/01/09 | 1,501 | 1,509 | 1,472 | 1,479 | 159,400 |
| 2025/01/08 | 1,481 | 1,509 | 1,480 | 1,501 | 205,500 |
| 2025/01/07 | 1,504 | 1,508 | 1,475 | 1,488 | 230,100 |
| 2025/01/06 | 1,528 | 1,545 | 1,478 | 1,481 | 281,800 |
| 2024/12/30 | 1,521 | 1,527 | 1,511 | 1,513 | 170,700 |
| 2024/12/27 | 1,500 | 1,508 | 1,486 | 1,506 | 208,500 |
| 2024/12/26 | 1,480 | 1,488 | 1,458 | 1,484 | 317,300 |
| 2024/12/25 | 1,510 | 1,513 | 1,475 | 1,491 | 142,200 |
| 2024/12/24 | 1,494 | 1,506 | 1,477 | 1,506 | 209,700 |
| 2024/12/23 | 1,490 | 1,503 | 1,475 | 1,495 | 204,900 |
| 2024/12/20 | 1,514 | 1,525 | 1,481 | 1,481 | 626,200 |
| 2024/12/19 | 1,478 | 1,506 | 1,464 | 1,504 | 281,400 |
| 2024/12/18 | 1,521 | 1,549 | 1,497 | 1,497 | 274,100 |
| 2024/12/17 | 1,560 | 1,563 | 1,526 | 1,540 | 210,900 |
| 2024/12/16 | 1,580 | 1,585 | 1,552 | 1,567 | 160,700 |
| 2024/12/13 | 1,580 | 1,589 | 1,560 | 1,582 | 204,800 |
| 2024/12/12 | 1,540 | 1,594 | 1,535 | 1,584 | 304,800 |
| 2024/12/11 | 1,545 | 1,546 | 1,515 | 1,532 | 194,000 |
| 2024/12/10 | 1,553 | 1,561 | 1,541 | 1,553 | 202,700 |
| 2024/12/09 | 1,578 | 1,584 | 1,562 | 1,569 | 166,700 |
| 2024/12/06 | 1,585 | 1,585 | 1,555 | 1,571 | 176,000 |
| 2024/12/05 | 1,586 | 1,605 | 1,584 | 1,595 | 226,400 |
| 2024/12/04 | 1,644 | 1,652 | 1,575 | 1,580 | 318,600 |
| 2024/12/03 | 1,638 | 1,668 | 1,636 | 1,657 | 225,900 |
| 2024/12/02 | 1,619 | 1,642 | 1,603 | 1,635 | 230,200 |
| 2024/11/29 | 1,617 | 1,638 | 1,608 | 1,623 | 174,200 |
| 2024/11/28 | 1,608 | 1,626 | 1,591 | 1,615 | 164,800 |
| 2024/11/27 | 1,615 | 1,629 | 1,571 | 1,604 | 228,500 |
| 2024/11/26 | 1,613 | 1,634 | 1,592 | 1,615 | 230,100 |
| 2024/11/25 | 1,618 | 1,642 | 1,603 | 1,621 | 408,600 |
| 2024/11/22 | 1,627 | 1,636 | 1,612 | 1,618 | 265,200 |
| 2024/11/21 | 1,636 | 1,664 | 1,619 | 1,626 | 239,900 |
| 2024/11/20 | 1,656 | 1,693 | 1,647 | 1,654 | 174,000 |
| 2024/11/19 | 1,644 | 1,675 | 1,637 | 1,644 | 219,000 |
| 2024/11/18 | 1,656 | 1,723 | 1,642 | 1,651 | 478,500 |
| 2024/11/15 | 1,780 | 1,783 | 1,614 | 1,619 | 609,900 |
| 2024/11/14 | 1,748 | 1,780 | 1,687 | 1,690 | 422,800 |
| 2024/11/13 | 1,804 | 1,810 | 1,767 | 1,781 | 165,700 |
| 2024/11/12 | 1,794 | 1,830 | 1,785 | 1,804 | 204,600 |
| 2024/11/11 | 1,781 | 1,809 | 1,772 | 1,793 | 130,900 |
| 2024/11/08 | 1,804 | 1,822 | 1,785 | 1,794 | 149,200 |
| 2024/11/07 | 1,779 | 1,803 | 1,766 | 1,783 | 193,800 |
| 2024/11/06 | 1,750 | 1,758 | 1,725 | 1,739 | 117,000 |
| 2024/11/05 | 1,747 | 1,755 | 1,720 | 1,720 | 184,200 |
| 2024/11/01 | 1,774 | 1,778 | 1,754 | 1,755 | 169,900 |
| 2024/10/31 | 1,821 | 1,821 | 1,790 | 1,802 | 230,100 |
| 2024/10/30 | 1,808 | 1,829 | 1,805 | 1,808 | 774,400 |
| 2024/10/29 | 1,789 | 1,805 | 1,789 | 1,800 | 121,200 |
| 2024/10/28 | 1,755 | 1,791 | 1,748 | 1,788 | 134,900 |
| 2024/10/25 | 1,783 | 1,783 | 1,749 | 1,758 | 166,900 |
| 2024/10/24 | 1,763 | 1,790 | 1,740 | 1,783 | 180,700 |
| 2024/10/23 | 1,769 | 1,800 | 1,752 | 1,771 | 365,800 |
| 2024/10/22 | 1,853 | 1,854 | 1,792 | 1,805 | 314,100 |
| 2024/10/21 | 1,888 | 1,937 | 1,852 | 1,859 | 477,700 |
| 2024/10/18 | 1,857 | 1,896 | 1,832 | 1,892 | 616,200 |
| 2024/10/17 | 1,808 | 1,843 | 1,785 | 1,836 | 449,700 |
| 2024/10/16 | 1,770 | 1,861 | 1,769 | 1,797 | 1,218,500 |
| 2024/10/15 | 1,670 | 1,678 | 1,648 | 1,667 | 154,500 |
| 2024/10/11 | 1,682 | 1,693 | 1,657 | 1,657 | 196,900 |
| 2024/10/10 | 1,713 | 1,713 | 1,676 | 1,697 | 185,600 |
| 2024/10/09 | 1,695 | 1,712 | 1,677 | 1,705 | 268,500 |
| 2024/10/08 | 1,650 | 1,701 | 1,649 | 1,686 | 214,900 |
| 2024/10/07 | 1,673 | 1,692 | 1,651 | 1,665 | 318,700 |
| 2024/10/04 | 1,614 | 1,655 | 1,614 | 1,648 | 170,900 |
| 2024/10/03 | 1,659 | 1,669 | 1,619 | 1,619 | 145,400 |
| 2024/10/02 | 1,628 | 1,640 | 1,597 | 1,612 | 212,900 |
| 2024/10/01 | 1,651 | 1,655 | 1,628 | 1,643 | 245,000 |
| 2024/09/30 | 1,622 | 1,678 | 1,622 | 1,651 | 256,200 |
| 2024/09/27 | 1,640 | 1,665 | 1,630 | 1,662 | 181,800 |
| 2024/09/26 | 1,621 | 1,650 | 1,615 | 1,650 | 260,500 |
| 2024/09/25 | 1,599 | 1,630 | 1,596 | 1,613 | 245,400 |
| 2024/09/24 | 1,612 | 1,626 | 1,592 | 1,604 | 186,700 |
| 2024/09/20 | 1,580 | 1,605 | 1,574 | 1,582 | 239,000 |
| 2024/09/19 | 1,572 | 1,584 | 1,551 | 1,563 | 222,800 |
| 2024/09/18 | 1,555 | 1,572 | 1,526 | 1,556 | 254,500 |
| 2024/09/17 | 1,569 | 1,576 | 1,524 | 1,555 | 308,400 |
| 2024/09/13 | 1,559 | 1,562 | 1,533 | 1,557 | 253,000 |
| 2024/09/12 | 1,538 | 1,578 | 1,532 | 1,566 | 313,400 |
| 2024/09/11 | 1,551 | 1,561 | 1,509 | 1,529 | 313,700 |
| 2024/09/10 | 1,582 | 1,588 | 1,559 | 1,582 | 276,500 |
| 2024/09/09 | 1,556 | 1,595 | 1,546 | 1,590 | 266,500 |
| 2024/09/06 | 1,614 | 1,630 | 1,590 | 1,612 | 220,100 |
| 2024/09/05 | 1,646 | 1,665 | 1,601 | 1,615 | 251,600 |
| 2024/09/04 | 1,675 | 1,709 | 1,653 | 1,670 | 313,400 |
| 2024/09/03 | 1,686 | 1,732 | 1,662 | 1,726 | 277,700 |
| 2024/09/02 | 1,700 | 1,700 | 1,650 | 1,662 | 213,400 |
| 2024/08/30 | 1,695 | 1,710 | 1,671 | 1,702 | 177,000 |
| 2024/08/29 | 1,681 | 1,724 | 1,681 | 1,695 | 264,700 |
| 2024/08/28 | 1,691 | 1,719 | 1,661 | 1,698 | 381,900 |
| 2024/08/27 | 1,623 | 1,665 | 1,610 | 1,651 | 234,700 |
| 2024/08/26 | 1,649 | 1,658 | 1,620 | 1,636 | 178,600 |
| 2024/08/23 | 1,670 | 1,678 | 1,618 | 1,636 | 351,400 |
| 2024/08/22 | 1,600 | 1,619 | 1,574 | 1,601 | 213,000 |
| 2024/08/21 | 1,590 | 1,599 | 1,555 | 1,577 | 197,700 |
| 2024/08/20 | 1,598 | 1,640 | 1,591 | 1,609 | 312,300 |
| 2024/08/19 | 1,566 | 1,645 | 1,535 | 1,605 | 803,300 |