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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,410 | 1,438 | 1,408 | 1,421 | 119,000 |
| 2022/12/29 | 1,391 | 1,410 | 1,380 | 1,403 | 168,600 |
| 2022/12/28 | 1,416 | 1,418 | 1,394 | 1,394 | 129,800 |
| 2022/12/27 | 1,429 | 1,438 | 1,412 | 1,415 | 117,500 |
| 2022/12/26 | 1,397 | 1,419 | 1,390 | 1,414 | 145,500 |
| 2022/12/23 | 1,422 | 1,423 | 1,401 | 1,401 | 136,500 |
| 2022/12/22 | 1,441 | 1,441 | 1,425 | 1,432 | 128,400 |
| 2022/12/21 | 1,468 | 1,471 | 1,424 | 1,439 | 178,800 |
| 2022/12/20 | 1,507 | 1,528 | 1,445 | 1,474 | 246,600 |
| 2022/12/19 | 1,486 | 1,506 | 1,483 | 1,501 | 78,100 |
| 2022/12/16 | 1,508 | 1,526 | 1,498 | 1,499 | 264,000 |
| 2022/12/15 | 1,489 | 1,517 | 1,489 | 1,511 | 210,500 |
| 2022/12/14 | 1,476 | 1,508 | 1,476 | 1,500 | 204,200 |
| 2022/12/13 | 1,480 | 1,493 | 1,454 | 1,458 | 161,100 |
| 2022/12/12 | 1,441 | 1,463 | 1,437 | 1,453 | 125,900 |
| 2022/12/09 | 1,435 | 1,451 | 1,435 | 1,449 | 122,000 |
| 2022/12/08 | 1,464 | 1,464 | 1,442 | 1,445 | 203,800 |
| 2022/12/07 | 1,487 | 1,497 | 1,474 | 1,476 | 153,400 |
| 2022/12/06 | 1,475 | 1,481 | 1,460 | 1,463 | 117,800 |
| 2022/12/05 | 1,479 | 1,500 | 1,475 | 1,494 | 127,300 |
| 2022/12/02 | 1,520 | 1,520 | 1,469 | 1,497 | 160,900 |
| 2022/12/01 | 1,569 | 1,569 | 1,508 | 1,513 | 221,100 |
| 2022/11/30 | 1,591 | 1,608 | 1,567 | 1,571 | 212,200 |
| 2022/11/29 | 1,588 | 1,611 | 1,570 | 1,597 | 186,100 |
| 2022/11/28 | 1,581 | 1,597 | 1,547 | 1,590 | 161,500 |
| 2022/11/25 | 1,555 | 1,586 | 1,550 | 1,577 | 126,800 |
| 2022/11/24 | 1,533 | 1,550 | 1,529 | 1,544 | 175,900 |
| 2022/11/22 | 1,548 | 1,558 | 1,529 | 1,533 | 132,800 |
| 2022/11/21 | 1,510 | 1,541 | 1,510 | 1,537 | 111,800 |
| 2022/11/18 | 1,505 | 1,533 | 1,481 | 1,508 | 257,700 |
| 2022/11/17 | 1,439 | 1,512 | 1,436 | 1,504 | 239,100 |
| 2022/11/16 | 1,464 | 1,472 | 1,423 | 1,428 | 193,200 |
| 2022/11/15 | 1,464 | 1,476 | 1,441 | 1,459 | 353,300 |
| 2022/11/14 | 1,555 | 1,556 | 1,485 | 1,492 | 356,300 |
| 2022/11/11 | 1,557 | 1,565 | 1,542 | 1,553 | 166,400 |
| 2022/11/10 | 1,549 | 1,551 | 1,517 | 1,528 | 309,000 |
| 2022/11/09 | 1,567 | 1,578 | 1,555 | 1,562 | 99,900 |
| 2022/11/08 | 1,560 | 1,586 | 1,553 | 1,555 | 152,700 |
| 2022/11/07 | 1,568 | 1,573 | 1,548 | 1,560 | 99,000 |
| 2022/11/04 | 1,600 | 1,600 | 1,551 | 1,562 | 177,200 |
| 2022/11/02 | 1,591 | 1,614 | 1,584 | 1,611 | 129,800 |
| 2022/11/01 | 1,619 | 1,622 | 1,581 | 1,591 | 101,500 |
| 2022/10/31 | 1,588 | 1,613 | 1,569 | 1,606 | 176,500 |
| 2022/10/28 | 1,553 | 1,601 | 1,546 | 1,582 | 440,600 |
| 2022/10/27 | 1,598 | 1,598 | 1,552 | 1,563 | 162,000 |
| 2022/10/26 | 1,602 | 1,616 | 1,588 | 1,598 | 135,400 |
| 2022/10/25 | 1,582 | 1,605 | 1,579 | 1,590 | 76,300 |
| 2022/10/24 | 1,602 | 1,603 | 1,576 | 1,582 | 93,000 |
| 2022/10/21 | 1,595 | 1,606 | 1,580 | 1,580 | 64,700 |
| 2022/10/20 | 1,605 | 1,627 | 1,577 | 1,595 | 194,100 |
| 2022/10/19 | 1,591 | 1,629 | 1,591 | 1,629 | 146,200 |
| 2022/10/18 | 1,610 | 1,610 | 1,586 | 1,587 | 171,100 |
| 2022/10/17 | 1,572 | 1,590 | 1,562 | 1,586 | 144,700 |
| 2022/10/14 | 1,594 | 1,609 | 1,578 | 1,595 | 153,200 |
| 2022/10/13 | 1,599 | 1,599 | 1,552 | 1,555 | 242,400 |
| 2022/10/12 | 1,633 | 1,637 | 1,578 | 1,581 | 339,900 |
| 2022/10/11 | 1,664 | 1,674 | 1,620 | 1,626 | 172,300 |
| 2022/10/07 | 1,706 | 1,711 | 1,671 | 1,675 | 200,000 |
| 2022/10/06 | 1,714 | 1,736 | 1,703 | 1,725 | 197,900 |
| 2022/10/05 | 1,730 | 1,736 | 1,701 | 1,703 | 155,400 |
| 2022/10/04 | 1,732 | 1,733 | 1,685 | 1,710 | 282,200 |
| 2022/10/03 | 1,674 | 1,719 | 1,674 | 1,708 | 275,000 |
| 2022/09/30 | 1,645 | 1,708 | 1,641 | 1,700 | 269,200 |
| 2022/09/29 | 1,677 | 1,678 | 1,639 | 1,663 | 283,500 |
| 2022/09/28 | 1,652 | 1,652 | 1,588 | 1,633 | 278,700 |
| 2022/09/27 | 1,627 | 1,682 | 1,618 | 1,668 | 208,000 |
| 2022/09/26 | 1,676 | 1,688 | 1,628 | 1,628 | 313,600 |
| 2022/09/22 | 1,658 | 1,707 | 1,652 | 1,704 | 225,200 |
| 2022/09/21 | 1,707 | 1,710 | 1,671 | 1,686 | 290,800 |
| 2022/09/20 | 1,717 | 1,738 | 1,705 | 1,716 | 148,300 |
| 2022/09/16 | 1,716 | 1,729 | 1,684 | 1,716 | 198,100 |
| 2022/09/15 | 1,732 | 1,733 | 1,702 | 1,710 | 190,200 |
| 2022/09/14 | 1,688 | 1,745 | 1,688 | 1,732 | 237,300 |
| 2022/09/13 | 1,717 | 1,758 | 1,717 | 1,728 | 186,000 |
| 2022/09/12 | 1,730 | 1,761 | 1,729 | 1,737 | 274,800 |
| 2022/09/09 | 1,671 | 1,720 | 1,671 | 1,716 | 289,900 |
| 2022/09/08 | 1,680 | 1,692 | 1,656 | 1,664 | 212,500 |
| 2022/09/07 | 1,691 | 1,693 | 1,641 | 1,651 | 178,900 |
| 2022/09/06 | 1,683 | 1,690 | 1,641 | 1,661 | 233,200 |
| 2022/09/05 | 1,680 | 1,694 | 1,659 | 1,672 | 196,100 |
| 2022/09/02 | 1,722 | 1,728 | 1,651 | 1,690 | 399,100 |
| 2022/09/01 | 1,745 | 1,769 | 1,714 | 1,725 | 406,700 |
| 2022/08/31 | 1,700 | 1,723 | 1,687 | 1,714 | 372,300 |
| 2022/08/30 | 1,692 | 1,724 | 1,671 | 1,716 | 324,000 |
| 2022/08/29 | 1,646 | 1,691 | 1,637 | 1,685 | 314,300 |
| 2022/08/26 | 1,737 | 1,737 | 1,677 | 1,683 | 364,700 |
| 2022/08/25 | 1,674 | 1,716 | 1,663 | 1,707 | 464,900 |
| 2022/08/24 | 1,635 | 1,660 | 1,587 | 1,642 | 386,000 |
| 2022/08/23 | 1,653 | 1,678 | 1,631 | 1,635 | 394,500 |
| 2022/08/22 | 1,610 | 1,674 | 1,592 | 1,673 | 559,300 |
| 2022/08/19 | 1,576 | 1,625 | 1,568 | 1,610 | 467,200 |
| 2022/08/18 | 1,538 | 1,567 | 1,523 | 1,567 | 311,000 |
| 2022/08/17 | 1,539 | 1,579 | 1,522 | 1,562 | 316,200 |
| 2022/08/16 | 1,526 | 1,545 | 1,509 | 1,538 | 423,400 |
| 2022/08/15 | 1,441 | 1,498 | 1,406 | 1,496 | 1,012,200 |
| 2022/08/12 | 1,540 | 1,581 | 1,530 | 1,575 | 316,500 |
| 2022/08/10 | 1,545 | 1,550 | 1,523 | 1,535 | 166,700 |
| 2022/08/09 | 1,557 | 1,561 | 1,540 | 1,543 | 220,800 |
| 2022/08/08 | 1,544 | 1,557 | 1,532 | 1,553 | 153,100 |
| 2022/08/05 | 1,526 | 1,559 | 1,519 | 1,549 | 153,400 |
| 2022/08/04 | 1,558 | 1,558 | 1,531 | 1,533 | 187,200 |
| 2022/08/03 | 1,570 | 1,580 | 1,555 | 1,555 | 183,900 |
| 2022/08/02 | 1,571 | 1,574 | 1,547 | 1,559 | 173,000 |
| 2022/08/01 | 1,555 | 1,582 | 1,542 | 1,576 | 256,500 |
| 2022/07/29 | 1,567 | 1,575 | 1,546 | 1,553 | 218,600 |
| 2022/07/28 | 1,542 | 1,559 | 1,507 | 1,555 | 331,200 |
| 2022/07/27 | 1,547 | 1,559 | 1,524 | 1,527 | 260,700 |
| 2022/07/26 | 1,550 | 1,566 | 1,547 | 1,559 | 159,300 |
| 2022/07/25 | 1,565 | 1,567 | 1,532 | 1,546 | 274,500 |
| 2022/07/22 | 1,581 | 1,581 | 1,546 | 1,570 | 394,200 |
| 2022/07/21 | 1,600 | 1,602 | 1,580 | 1,593 | 302,100 |
| 2022/07/20 | 1,619 | 1,623 | 1,598 | 1,620 | 260,100 |
| 2022/07/19 | 1,580 | 1,605 | 1,565 | 1,602 | 178,600 |
| 2022/07/15 | 1,645 | 1,646 | 1,578 | 1,585 | 240,900 |
| 2022/07/14 | 1,607 | 1,614 | 1,589 | 1,611 | 210,700 |
| 2022/07/13 | 1,619 | 1,623 | 1,593 | 1,601 | 219,300 |
| 2022/07/12 | 1,649 | 1,649 | 1,593 | 1,620 | 400,100 |
| 2022/07/11 | 1,715 | 1,723 | 1,665 | 1,667 | 296,700 |
| 2022/07/08 | 1,695 | 1,712 | 1,668 | 1,696 | 447,000 |
| 2022/07/07 | 1,684 | 1,708 | 1,630 | 1,701 | 451,100 |
| 2022/07/06 | 1,730 | 1,748 | 1,674 | 1,692 | 423,900 |
| 2022/07/05 | 1,748 | 1,765 | 1,727 | 1,742 | 290,800 |
| 2022/07/04 | 1,776 | 1,783 | 1,729 | 1,757 | 221,800 |
| 2022/07/01 | 1,883 | 1,884 | 1,762 | 1,788 | 297,100 |
| 2022/06/30 | 1,920 | 1,925 | 1,836 | 1,883 | 411,200 |
| 2022/06/29 | 1,900 | 1,935 | 1,879 | 1,896 | 772,700 |
| 2022/06/28 | 1,869 | 1,897 | 1,852 | 1,865 | 184,400 |
| 2022/06/27 | 1,863 | 1,875 | 1,836 | 1,865 | 177,900 |
| 2022/06/24 | 1,836 | 1,866 | 1,820 | 1,863 | 198,800 |
| 2022/06/23 | 1,847 | 1,883 | 1,828 | 1,836 | 274,100 |
| 2022/06/22 | 1,912 | 1,912 | 1,842 | 1,850 | 322,500 |
| 2022/06/21 | 1,875 | 1,933 | 1,857 | 1,920 | 268,900 |
| 2022/06/20 | 1,846 | 1,846 | 1,784 | 1,803 | 316,400 |
| 2022/06/17 | 1,868 | 1,898 | 1,853 | 1,866 | 316,400 |
| 2022/06/16 | 1,906 | 1,907 | 1,857 | 1,867 | 219,900 |
| 2022/06/15 | 1,900 | 1,921 | 1,869 | 1,876 | 214,300 |
| 2022/06/14 | 1,880 | 1,911 | 1,847 | 1,906 | 293,200 |
| 2022/06/13 | 1,949 | 1,956 | 1,905 | 1,919 | 231,200 |
| 2022/06/10 | 1,994 | 1,999 | 1,942 | 1,969 | 373,200 |
| 2022/06/09 | 2,027 | 2,027 | 1,994 | 2,018 | 236,200 |
| 2022/06/08 | 2,040 | 2,047 | 2,017 | 2,042 | 219,800 |
| 2022/06/07 | 2,076 | 2,087 | 2,031 | 2,044 | 217,400 |
| 2022/06/06 | 2,080 | 2,118 | 2,068 | 2,095 | 212,000 |
| 2022/06/03 | 2,076 | 2,090 | 2,028 | 2,080 | 243,400 |
| 2022/06/02 | 2,117 | 2,119 | 2,053 | 2,066 | 271,600 |
| 2022/06/01 | 2,233 | 2,233 | 2,118 | 2,129 | 304,200 |
| 2022/05/31 | 2,270 | 2,270 | 2,201 | 2,246 | 310,200 |
| 2022/05/30 | 2,265 | 2,330 | 2,261 | 2,284 | 728,300 |
| 2022/05/27 | 2,274 | 2,275 | 2,200 | 2,230 | 212,800 |
| 2022/05/26 | 2,254 | 2,287 | 2,232 | 2,253 | 219,800 |
| 2022/05/25 | 2,207 | 2,264 | 2,195 | 2,241 | 245,700 |
| 2022/05/24 | 2,245 | 2,259 | 2,207 | 2,220 | 277,500 |
| 2022/05/23 | 2,188 | 2,247 | 2,187 | 2,221 | 401,700 |
| 2022/05/20 | 2,097 | 2,155 | 2,072 | 2,151 | 321,400 |
| 2022/05/19 | 2,044 | 2,108 | 2,029 | 2,095 | 384,500 |
| 2022/05/18 | 2,059 | 2,115 | 2,047 | 2,094 | 376,300 |
| 2022/05/17 | 2,042 | 2,042 | 1,889 | 1,964 | 753,700 |
| 2022/05/16 | 2,065 | 2,070 | 2,016 | 2,064 | 305,300 |
| 2022/05/13 | 2,000 | 2,035 | 1,997 | 2,030 | 257,600 |
| 2022/05/12 | 1,944 | 1,967 | 1,921 | 1,936 | 311,400 |
| 2022/05/11 | 2,000 | 2,000 | 1,929 | 1,937 | 430,700 |
| 2022/05/10 | 2,080 | 2,082 | 2,040 | 2,066 | 208,700 |
| 2022/05/09 | 2,178 | 2,178 | 2,099 | 2,122 | 309,100 |
| 2022/05/06 | 2,126 | 2,163 | 2,102 | 2,128 | 336,000 |
| 2022/05/02 | 2,054 | 2,076 | 2,033 | 2,060 | 147,800 |
| 2022/04/28 | 2,013 | 2,090 | 1,993 | 2,085 | 261,600 |
| 2022/04/27 | 1,951 | 2,029 | 1,933 | 2,013 | 842,600 |
| 2022/04/26 | 2,039 | 2,049 | 1,960 | 2,010 | 418,900 |
| 2022/04/25 | 2,002 | 2,090 | 2,001 | 2,069 | 252,200 |
| 2022/04/22 | 2,076 | 2,105 | 2,062 | 2,085 | 246,100 |
| 2022/04/21 | 2,147 | 2,147 | 2,080 | 2,112 | 481,200 |
| 2022/04/20 | 2,290 | 2,290 | 2,122 | 2,147 | 580,100 |
| 2022/04/19 | 2,322 | 2,346 | 2,296 | 2,316 | 328,500 |
| 2022/04/18 | 2,345 | 2,345 | 2,284 | 2,322 | 272,500 |
| 2022/04/15 | 2,370 | 2,409 | 2,355 | 2,378 | 293,600 |
| 2022/04/14 | 2,381 | 2,420 | 2,328 | 2,349 | 341,800 |
| 2022/04/13 | 2,337 | 2,364 | 2,291 | 2,360 | 393,700 |
| 2022/04/12 | 2,288 | 2,348 | 2,245 | 2,327 | 461,800 |
| 2022/04/11 | 2,267 | 2,338 | 2,222 | 2,306 | 432,800 |
| 2022/04/08 | 2,200 | 2,309 | 2,199 | 2,291 | 782,100 |
| 2022/04/07 | 2,121 | 2,173 | 2,112 | 2,141 | 330,300 |
| 2022/04/06 | 2,059 | 2,146 | 2,035 | 2,139 | 276,800 |
| 2022/04/05 | 2,075 | 2,114 | 2,051 | 2,087 | 293,700 |
| 2022/04/04 | 2,043 | 2,073 | 2,021 | 2,057 | 281,200 |
| 2022/04/01 | 2,080 | 2,119 | 2,014 | 2,029 | 428,000 |
| 2022/03/31 | 2,000 | 2,029 | 1,951 | 1,988 | 422,100 |
| 2022/03/30 | 1,973 | 2,030 | 1,901 | 2,013 | 611,400 |
| 2022/03/29 | 1,850 | 1,928 | 1,834 | 1,924 | 293,100 |
| 2022/03/28 | 1,840 | 1,848 | 1,813 | 1,835 | 130,300 |
| 2022/03/25 | 1,853 | 1,864 | 1,793 | 1,840 | 225,500 |
| 2022/03/24 | 1,849 | 1,899 | 1,835 | 1,852 | 232,300 |
| 2022/03/23 | 1,886 | 1,886 | 1,838 | 1,866 | 315,200 |
| 2022/03/22 | 1,899 | 1,927 | 1,873 | 1,908 | 316,600 |
| 2022/03/18 | 1,803 | 1,911 | 1,802 | 1,875 | 1,793,100 |
| 2022/03/17 | 1,820 | 1,848 | 1,785 | 1,797 | 425,200 |
| 2022/03/16 | 1,779 | 1,796 | 1,714 | 1,785 | 347,300 |
| 2022/03/15 | 1,729 | 1,763 | 1,722 | 1,761 | 292,900 |
| 2022/03/14 | 1,690 | 1,749 | 1,669 | 1,720 | 285,600 |
| 2022/03/11 | 1,720 | 1,723 | 1,653 | 1,669 | 326,900 |
| 2022/03/10 | 1,679 | 1,716 | 1,668 | 1,704 | 305,800 |
| 2022/03/09 | 1,632 | 1,650 | 1,612 | 1,620 | 415,200 |
| 2022/03/08 | 1,701 | 1,735 | 1,609 | 1,621 | 463,600 |
| 2022/03/07 | 1,625 | 1,647 | 1,614 | 1,637 | 265,600 |
| 2022/03/04 | 1,721 | 1,721 | 1,625 | 1,660 | 374,200 |
| 2022/03/03 | 1,700 | 1,739 | 1,681 | 1,731 | 228,800 |
| 2022/03/02 | 1,686 | 1,729 | 1,680 | 1,701 | 212,300 |
| 2022/03/01 | 1,730 | 1,731 | 1,677 | 1,700 | 227,300 |
| 2022/02/28 | 1,668 | 1,714 | 1,619 | 1,713 | 457,000 |
| 2022/02/25 | 1,568 | 1,604 | 1,567 | 1,599 | 234,300 |
| 2022/02/24 | 1,550 | 1,588 | 1,503 | 1,536 | 324,300 |
| 2022/02/22 | 1,489 | 1,551 | 1,470 | 1,542 | 288,000 |
| 2022/02/21 | 1,533 | 1,540 | 1,488 | 1,529 | 235,600 |
| 2022/02/18 | 1,535 | 1,573 | 1,503 | 1,551 | 441,000 |
| 2022/02/17 | 1,495 | 1,537 | 1,478 | 1,503 | 295,000 |
| 2022/02/16 | 1,475 | 1,502 | 1,460 | 1,480 | 289,700 |
| 2022/02/15 | 1,455 | 1,487 | 1,404 | 1,437 | 367,800 |
| 2022/02/14 | 1,435 | 1,456 | 1,394 | 1,395 | 344,300 |
| 2022/02/10 | 1,468 | 1,484 | 1,437 | 1,465 | 189,100 |
| 2022/02/09 | 1,456 | 1,469 | 1,416 | 1,450 | 315,500 |
| 2022/02/08 | 1,460 | 1,481 | 1,446 | 1,458 | 154,400 |
| 2022/02/07 | 1,463 | 1,486 | 1,450 | 1,481 | 136,600 |
| 2022/02/04 | 1,441 | 1,482 | 1,441 | 1,471 | 218,400 |
| 2022/02/03 | 1,523 | 1,523 | 1,479 | 1,483 | 173,900 |
| 2022/02/02 | 1,505 | 1,532 | 1,488 | 1,524 | 179,200 |
| 2022/02/01 | 1,454 | 1,483 | 1,444 | 1,461 | 205,700 |
| 2022/01/31 | 1,374 | 1,457 | 1,374 | 1,436 | 275,900 |
| 2022/01/28 | 1,365 | 1,396 | 1,344 | 1,386 | 225,600 |
| 2022/01/27 | 1,431 | 1,442 | 1,354 | 1,364 | 256,000 |
| 2022/01/26 | 1,404 | 1,456 | 1,402 | 1,434 | 266,000 |
| 2022/01/25 | 1,483 | 1,483 | 1,395 | 1,405 | 377,300 |
| 2022/01/24 | 1,465 | 1,504 | 1,451 | 1,487 | 194,100 |
| 2022/01/21 | 1,487 | 1,498 | 1,454 | 1,494 | 279,500 |
| 2022/01/20 | 1,500 | 1,542 | 1,482 | 1,531 | 270,900 |
| 2022/01/19 | 1,571 | 1,590 | 1,494 | 1,499 | 470,400 |
| 2022/01/18 | 1,610 | 1,629 | 1,585 | 1,609 | 212,400 |
| 2022/01/17 | 1,614 | 1,632 | 1,591 | 1,600 | 183,900 |
| 2022/01/14 | 1,645 | 1,645 | 1,585 | 1,619 | 270,400 |
| 2022/01/13 | 1,692 | 1,712 | 1,656 | 1,659 | 252,800 |
| 2022/01/12 | 1,626 | 1,714 | 1,626 | 1,708 | 269,200 |
| 2022/01/11 | 1,611 | 1,643 | 1,600 | 1,619 | 190,200 |
| 2022/01/07 | 1,662 | 1,695 | 1,571 | 1,593 | 552,900 |
| 2022/01/06 | 1,730 | 1,733 | 1,666 | 1,671 | 254,200 |
| 2022/01/05 | 1,766 | 1,775 | 1,727 | 1,737 | 233,000 |
| 2022/01/04 | 1,800 | 1,802 | 1,748 | 1,778 | 200,900 |