日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,760 1,780 1,725 1,771 252,800
2021/12/29 1,695 1,737 1,680 1,735 265,900
2021/12/28 1,675 1,692 1,621 1,689 262,000
2021/12/27 1,652 1,678 1,641 1,655 189,800
2021/12/24 1,704 1,707 1,638 1,674 510,200
2021/12/23 1,729 1,739 1,673 1,704 231,400
2021/12/22 1,724 1,734 1,698 1,725 147,000
2021/12/21 1,711 1,723 1,665 1,700 208,900
2021/12/20 1,742 1,756 1,675 1,687 470,700
2021/12/17 1,761 1,796 1,737 1,779 307,700
2021/12/16 1,810 1,828 1,766 1,799 339,500
2021/12/15 1,758 1,799 1,743 1,799 160,100
2021/12/14 1,750 1,777 1,715 1,769 134,400
2021/12/13 1,792 1,808 1,723 1,759 168,600
2021/12/10 1,850 1,850 1,750 1,759 432,000
2021/12/09 1,874 1,914 1,841 1,860 261,400
2021/12/08 1,830 1,873 1,814 1,864 279,100
2021/12/07 1,759 1,867 1,747 1,855 371,700
2021/12/06 1,749 1,763 1,692 1,727 148,000
2021/12/03 1,698 1,758 1,669 1,749 218,600
2021/12/02 1,693 1,725 1,642 1,663 412,700
2021/12/01 1,751 1,778 1,680 1,736 386,200
2021/11/30 1,846 1,867 1,753 1,775 1,569,100
2021/11/29 1,805 1,878 1,796 1,818 397,300
2021/11/26 1,885 1,916 1,835 1,858 495,400
2021/11/25 1,859 1,882 1,776 1,870 472,800
2021/11/24 1,816 1,820 1,735 1,770 339,800
2021/11/22 1,857 1,890 1,817 1,841 225,800
2021/11/19 1,900 1,927 1,816 1,847 490,400
2021/11/18 1,832 1,869 1,780 1,830 306,900
2021/11/17 1,866 1,872 1,770 1,831 454,400
2021/11/16 1,814 1,948 1,812 1,885 675,500
2021/11/15 1,835 1,843 1,805 1,823 396,200
2021/11/12 1,730 1,820 1,723 1,813 515,600
2021/11/11 1,650 1,724 1,629 1,701 249,300
2021/11/10 1,566 1,658 1,566 1,650 294,700
2021/11/09 1,641 1,672 1,584 1,588 223,700
2021/11/08 1,681 1,704 1,588 1,635 418,300
2021/11/05 1,780 1,793 1,650 1,672 610,800
2021/11/04 1,784 1,823 1,761 1,817 252,100
2021/11/02 1,813 1,843 1,766 1,788 275,400
2021/11/01 1,835 1,865 1,791 1,808 222,000
2021/10/29 1,792 1,841 1,714 1,792 310,900
2021/10/28 1,787 1,808 1,710 1,779 659,400
2021/10/27 1,880 1,905 1,805 1,841 410,800
2021/10/26 1,900 1,960 1,891 1,896 478,000
2021/10/25 1,834 1,918 1,826 1,905 600,600
2021/10/22 1,812 1,848 1,805 1,833 302,000
2021/10/21 1,850 1,888 1,773 1,804 737,500
2021/10/20 1,793 1,825 1,764 1,794 431,800
2021/10/19 1,761 1,837 1,735 1,740 602,200
2021/10/18 1,601 1,699 1,584 1,699 524,000
2021/10/15 1,615 1,650 1,590 1,608 470,800
2021/10/14 1,615 1,615 1,576 1,581 272,600
2021/10/13 1,547 1,614 1,522 1,599 448,800
2021/10/12 1,545 1,568 1,505 1,537 299,700
2021/10/11 1,450 1,515 1,431 1,509 330,100
2021/10/08 1,391 1,420 1,366 1,420 384,000
2021/10/07 1,430 1,436 1,352 1,361 600,600
2021/10/06 1,617 1,637 1,455 1,469 481,100
2021/10/05 1,601 1,619 1,541 1,581 334,500
2021/10/04 1,640 1,671 1,510 1,648 505,300
2021/10/01 1,523 1,626 1,508 1,620 401,800

このページの先頭へ