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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,721 | 1,721 | 1,707 | 1,712 | 165,000 |
| 2026/02/03 | 1,699 | 1,719 | 1,695 | 1,712 | 195,100 |
| 2026/02/02 | 1,710 | 1,716 | 1,684 | 1,695 | 370,500 |
| 2026/01/30 | 1,698 | 1,715 | 1,684 | 1,714 | 283,400 |
| 2026/01/29 | 1,689 | 1,705 | 1,668 | 1,698 | 302,500 |
| 2026/01/28 | 1,712 | 1,715 | 1,682 | 1,700 | 271,400 |
| 2026/01/27 | 1,705 | 1,739 | 1,698 | 1,730 | 218,300 |
| 2026/01/26 | 1,710 | 1,726 | 1,685 | 1,713 | 301,900 |
| 2026/01/23 | 1,750 | 1,752 | 1,722 | 1,730 | 260,900 |
| 2026/01/22 | 1,702 | 1,734 | 1,700 | 1,722 | 310,400 |
| 2026/01/21 | 1,687 | 1,704 | 1,679 | 1,692 | 318,600 |
| 2026/01/20 | 1,724 | 1,729 | 1,697 | 1,718 | 226,800 |
| 2026/01/19 | 1,715 | 1,728 | 1,686 | 1,724 | 362,100 |
| 2026/01/16 | 1,727 | 1,733 | 1,683 | 1,720 | 620,300 |
| 2026/01/15 | 1,696 | 1,737 | 1,682 | 1,727 | 383,000 |
| 2026/01/14 | 1,680 | 1,713 | 1,680 | 1,693 | 493,700 |
| 2026/01/13 | 1,674 | 1,699 | 1,652 | 1,680 | 521,100 |
| 2026/01/09 | 1,657 | 1,669 | 1,644 | 1,656 | 223,100 |
| 2026/01/08 | 1,646 | 1,657 | 1,627 | 1,647 | 221,500 |
| 2026/01/07 | 1,628 | 1,652 | 1,616 | 1,643 | 325,300 |
| 2026/01/06 | 1,610 | 1,634 | 1,610 | 1,628 | 362,700 |
| 2026/01/05 | 1,616 | 1,620 | 1,599 | 1,609 | 415,400 |
| 2025/12/30 | 1,621 | 1,629 | 1,608 | 1,609 | 297,500 |
| 2025/12/29 | 1,618 | 1,633 | 1,610 | 1,623 | 304,400 |
| 2025/12/26 | 1,609 | 1,619 | 1,603 | 1,610 | 223,800 |
| 2025/12/25 | 1,604 | 1,619 | 1,599 | 1,608 | 275,400 |
| 2025/12/24 | 1,621 | 1,623 | 1,591 | 1,591 | 214,700 |
| 2025/12/23 | 1,600 | 1,623 | 1,594 | 1,623 | 372,900 |
| 2025/12/22 | 1,618 | 1,618 | 1,589 | 1,595 | 407,300 |
| 2025/12/19 | 1,601 | 1,626 | 1,601 | 1,619 | 318,600 |
| 2025/12/18 | 1,609 | 1,614 | 1,584 | 1,600 | 334,900 |
| 2025/12/17 | 1,600 | 1,630 | 1,588 | 1,627 | 378,100 |
| 2025/12/16 | 1,587 | 1,598 | 1,567 | 1,585 | 284,000 |
| 2025/12/15 | 1,584 | 1,610 | 1,578 | 1,602 | 201,400 |
| 2025/12/12 | 1,561 | 1,578 | 1,541 | 1,574 | 241,000 |
| 2025/12/11 | 1,580 | 1,587 | 1,535 | 1,536 | 250,400 |
| 2025/12/10 | 1,583 | 1,587 | 1,560 | 1,580 | 268,100 |
| 2025/12/09 | 1,600 | 1,610 | 1,575 | 1,598 | 326,500 |
| 2025/12/08 | 1,567 | 1,599 | 1,561 | 1,577 | 228,000 |
| 2025/12/05 | 1,545 | 1,579 | 1,544 | 1,567 | 222,800 |
| 2025/12/04 | 1,546 | 1,546 | 1,531 | 1,540 | 253,600 |
| 2025/12/03 | 1,555 | 1,570 | 1,524 | 1,525 | 382,300 |
| 2025/12/02 | 1,632 | 1,633 | 1,553 | 1,559 | 443,100 |
| 2025/12/01 | 1,650 | 1,650 | 1,614 | 1,632 | 302,300 |
| 2025/11/28 | 1,631 | 1,665 | 1,626 | 1,651 | 344,500 |
| 2025/11/27 | 1,611 | 1,638 | 1,607 | 1,631 | 500,500 |
| 2025/11/26 | 1,565 | 1,600 | 1,560 | 1,600 | 333,300 |
| 2025/11/25 | 1,548 | 1,571 | 1,546 | 1,549 | 275,800 |
| 2025/11/21 | 1,503 | 1,550 | 1,503 | 1,544 | 381,000 |
| 2025/11/20 | 1,501 | 1,520 | 1,499 | 1,501 | 256,100 |
| 2025/11/19 | 1,514 | 1,520 | 1,486 | 1,491 | 404,000 |
| 2025/11/18 | 1,495 | 1,521 | 1,492 | 1,506 | 599,500 |
| 2025/11/17 | 1,509 | 1,537 | 1,478 | 1,484 | 1,068,700 |
| 2025/11/14 | 1,630 | 1,640 | 1,602 | 1,629 | 433,700 |
| 2025/11/13 | 1,621 | 1,635 | 1,620 | 1,633 | 228,800 |
| 2025/11/12 | 1,597 | 1,632 | 1,590 | 1,621 | 357,400 |
| 2025/11/11 | 1,580 | 1,597 | 1,567 | 1,597 | 275,600 |
| 2025/11/10 | 1,560 | 1,576 | 1,557 | 1,569 | 203,600 |
| 2025/11/07 | 1,550 | 1,559 | 1,540 | 1,556 | 185,100 |
| 2025/11/06 | 1,558 | 1,561 | 1,542 | 1,549 | 215,600 |
| 2025/11/05 | 1,560 | 1,566 | 1,522 | 1,553 | 320,500 |
| 2025/11/04 | 1,549 | 1,586 | 1,542 | 1,562 | 421,300 |
| 2025/10/31 | 1,564 | 1,564 | 1,541 | 1,548 | 225,500 |
| 2025/10/30 | 1,541 | 1,560 | 1,534 | 1,554 | 226,000 |
| 2025/10/29 | 1,560 | 1,564 | 1,526 | 1,527 | 268,600 |
| 2025/10/28 | 1,608 | 1,608 | 1,551 | 1,553 | 311,600 |
| 2025/10/27 | 1,612 | 1,616 | 1,603 | 1,610 | 222,600 |
| 2025/10/24 | 1,593 | 1,608 | 1,586 | 1,590 | 262,300 |
| 2025/10/23 | 1,577 | 1,606 | 1,567 | 1,606 | 335,100 |
| 2025/10/22 | 1,555 | 1,572 | 1,550 | 1,567 | 200,300 |
| 2025/10/21 | 1,565 | 1,572 | 1,558 | 1,558 | 200,600 |
| 2025/10/20 | 1,546 | 1,565 | 1,536 | 1,556 | 299,500 |
| 2025/10/17 | 1,516 | 1,528 | 1,508 | 1,526 | 187,000 |
| 2025/10/16 | 1,526 | 1,532 | 1,510 | 1,517 | 157,600 |
| 2025/10/15 | 1,499 | 1,529 | 1,499 | 1,523 | 181,500 |
| 2025/10/14 | 1,490 | 1,512 | 1,482 | 1,488 | 331,900 |
| 2025/10/10 | 1,545 | 1,556 | 1,514 | 1,516 | 216,700 |
| 2025/10/09 | 1,555 | 1,580 | 1,547 | 1,557 | 416,100 |
| 2025/10/08 | 1,527 | 1,535 | 1,506 | 1,506 | 181,800 |
| 2025/10/07 | 1,524 | 1,544 | 1,524 | 1,527 | 185,400 |
| 2025/10/06 | 1,530 | 1,530 | 1,507 | 1,523 | 215,600 |
| 2025/10/03 | 1,477 | 1,497 | 1,475 | 1,497 | 229,200 |
| 2025/10/02 | 1,491 | 1,497 | 1,464 | 1,477 | 231,900 |
| 2025/10/01 | 1,550 | 1,553 | 1,490 | 1,490 | 311,000 |
| 2025/09/30 | 1,561 | 1,567 | 1,547 | 1,555 | 212,900 |
| 2025/09/29 | 1,561 | 1,574 | 1,552 | 1,567 | 150,800 |
| 2025/09/26 | 1,562 | 1,580 | 1,561 | 1,580 | 181,800 |
| 2025/09/25 | 1,574 | 1,575 | 1,561 | 1,572 | 224,900 |
| 2025/09/24 | 1,565 | 1,575 | 1,551 | 1,573 | 203,900 |
| 2025/09/22 | 1,569 | 1,580 | 1,559 | 1,563 | 170,400 |
| 2025/09/19 | 1,565 | 1,577 | 1,547 | 1,570 | 334,500 |
| 2025/09/18 | 1,564 | 1,567 | 1,552 | 1,565 | 174,500 |
| 2025/09/17 | 1,572 | 1,574 | 1,557 | 1,564 | 182,200 |
| 2025/09/16 | 1,575 | 1,591 | 1,573 | 1,586 | 133,900 |
| 2025/09/12 | 1,590 | 1,596 | 1,573 | 1,575 | 207,900 |
| 2025/09/11 | 1,610 | 1,610 | 1,576 | 1,588 | 282,400 |
| 2025/09/10 | 1,602 | 1,620 | 1,595 | 1,614 | 232,000 |
| 2025/09/09 | 1,602 | 1,615 | 1,598 | 1,602 | 316,300 |
| 2025/09/08 | 1,614 | 1,614 | 1,591 | 1,603 | 213,700 |
| 2025/09/05 | 1,591 | 1,600 | 1,581 | 1,600 | 146,600 |
| 2025/09/04 | 1,594 | 1,600 | 1,575 | 1,590 | 281,300 |
| 2025/09/03 | 1,564 | 1,591 | 1,561 | 1,591 | 375,700 |
| 2025/09/02 | 1,550 | 1,565 | 1,550 | 1,562 | 147,300 |
| 2025/09/01 | 1,545 | 1,556 | 1,538 | 1,542 | 261,600 |
| 2025/08/29 | 1,560 | 1,567 | 1,542 | 1,545 | 213,000 |
| 2025/08/28 | 1,586 | 1,586 | 1,540 | 1,558 | 451,000 |
| 2025/08/27 | 1,534 | 1,584 | 1,534 | 1,584 | 404,900 |
| 2025/08/26 | 1,569 | 1,569 | 1,532 | 1,532 | 446,300 |
| 2025/08/25 | 1,573 | 1,585 | 1,565 | 1,572 | 406,800 |
| 2025/08/22 | 1,529 | 1,571 | 1,529 | 1,561 | 452,900 |
| 2025/08/21 | 1,530 | 1,542 | 1,526 | 1,530 | 270,700 |
| 2025/08/20 | 1,527 | 1,537 | 1,513 | 1,536 | 360,100 |
| 2025/08/19 | 1,499 | 1,535 | 1,499 | 1,531 | 476,800 |
| 2025/08/18 | 1,488 | 1,507 | 1,486 | 1,499 | 306,600 |
| 2025/08/15 | 1,471 | 1,484 | 1,470 | 1,481 | 221,200 |
| 2025/08/14 | 1,483 | 1,483 | 1,468 | 1,470 | 334,300 |
| 2025/08/13 | 1,514 | 1,514 | 1,484 | 1,488 | 490,400 |
| 2025/08/12 | 1,515 | 1,567 | 1,503 | 1,504 | 1,207,000 |
| 2025/08/08 | 1,434 | 1,438 | 1,421 | 1,425 | 419,300 |
| 2025/08/07 | 1,425 | 1,434 | 1,416 | 1,417 | 288,100 |
| 2025/08/06 | 1,402 | 1,429 | 1,402 | 1,425 | 360,500 |
| 2025/08/05 | 1,395 | 1,408 | 1,388 | 1,396 | 427,000 |
| 2025/08/04 | 1,365 | 1,409 | 1,363 | 1,399 | 576,700 |
| 2025/08/01 | 1,377 | 1,390 | 1,376 | 1,381 | 289,400 |
| 2025/07/31 | 1,377 | 1,389 | 1,362 | 1,368 | 332,700 |
| 2025/07/30 | 1,360 | 1,381 | 1,355 | 1,375 | 358,900 |
| 2025/07/29 | 1,347 | 1,360 | 1,344 | 1,353 | 429,800 |
| 2025/07/28 | 1,375 | 1,378 | 1,355 | 1,355 | 320,400 |
| 2025/07/25 | 1,380 | 1,382 | 1,369 | 1,372 | 136,300 |
| 2025/07/24 | 1,379 | 1,379 | 1,366 | 1,379 | 261,800 |
| 2025/07/23 | 1,348 | 1,373 | 1,343 | 1,369 | 356,100 |
| 2025/07/22 | 1,330 | 1,341 | 1,329 | 1,335 | 224,100 |
| 2025/07/18 | 1,348 | 1,350 | 1,329 | 1,329 | 145,600 |
| 2025/07/17 | 1,330 | 1,342 | 1,323 | 1,342 | 214,000 |
| 2025/07/16 | 1,353 | 1,360 | 1,330 | 1,330 | 293,500 |
| 2025/07/15 | 1,363 | 1,367 | 1,353 | 1,353 | 256,800 |
| 2025/07/14 | 1,358 | 1,365 | 1,352 | 1,364 | 217,300 |
| 2025/07/11 | 1,359 | 1,376 | 1,353 | 1,353 | 243,000 |
| 2025/07/10 | 1,360 | 1,361 | 1,342 | 1,353 | 286,700 |
| 2025/07/09 | 1,356 | 1,362 | 1,346 | 1,353 | 216,500 |
| 2025/07/08 | 1,344 | 1,362 | 1,344 | 1,355 | 245,700 |
| 2025/07/07 | 1,351 | 1,357 | 1,340 | 1,344 | 269,100 |
| 2025/07/04 | 1,360 | 1,368 | 1,358 | 1,359 | 183,700 |
| 2025/07/03 | 1,363 | 1,370 | 1,358 | 1,360 | 145,800 |
| 2025/07/02 | 1,350 | 1,373 | 1,336 | 1,363 | 407,000 |
| 2025/07/01 | 1,369 | 1,375 | 1,356 | 1,356 | 362,900 |
| 2025/06/30 | 1,391 | 1,395 | 1,369 | 1,369 | 442,500 |
| 2025/06/27 | 1,380 | 1,383 | 1,369 | 1,383 | 289,000 |
| 2025/06/26 | 1,373 | 1,376 | 1,360 | 1,369 | 324,800 |
| 2025/06/25 | 1,374 | 1,379 | 1,368 | 1,371 | 136,300 |
| 2025/06/24 | 1,378 | 1,385 | 1,353 | 1,370 | 366,400 |
| 2025/06/23 | 1,352 | 1,378 | 1,352 | 1,373 | 228,900 |
| 2025/06/20 | 1,400 | 1,400 | 1,368 | 1,368 | 474,700 |
| 2025/06/19 | 1,422 | 1,423 | 1,404 | 1,408 | 238,500 |
| 2025/06/18 | 1,416 | 1,435 | 1,411 | 1,418 | 155,600 |
| 2025/06/17 | 1,410 | 1,425 | 1,406 | 1,425 | 179,600 |
| 2025/06/16 | 1,410 | 1,423 | 1,410 | 1,411 | 208,200 |
| 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 |