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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,086 | 1,103 | 1,072 | 1,100 | 277,200 |
| 2023/12/28 | 1,059 | 1,086 | 1,058 | 1,086 | 281,600 |
| 2023/12/27 | 1,028 | 1,059 | 1,028 | 1,059 | 356,400 |
| 2023/12/26 | 1,005 | 1,028 | 1,001 | 1,028 | 439,200 |
| 2023/12/25 | 1,030 | 1,035 | 1,002 | 1,002 | 415,300 |
| 2023/12/22 | 1,027 | 1,039 | 1,017 | 1,026 | 286,200 |
| 2023/12/21 | 1,031 | 1,035 | 1,021 | 1,023 | 229,600 |
| 2023/12/20 | 1,060 | 1,067 | 1,040 | 1,040 | 306,700 |
| 2023/12/19 | 1,041 | 1,060 | 1,039 | 1,060 | 252,900 |
| 2023/12/18 | 1,028 | 1,040 | 1,019 | 1,040 | 192,300 |
| 2023/12/15 | 1,024 | 1,037 | 1,018 | 1,034 | 322,200 |
| 2023/12/14 | 1,019 | 1,025 | 1,011 | 1,018 | 269,100 |
| 2023/12/13 | 1,043 | 1,043 | 1,018 | 1,019 | 222,300 |
| 2023/12/12 | 1,034 | 1,039 | 1,026 | 1,037 | 234,800 |
| 2023/12/11 | 1,032 | 1,035 | 1,019 | 1,026 | 283,400 |
| 2023/12/08 | 1,045 | 1,053 | 1,021 | 1,024 | 398,500 |
| 2023/12/07 | 1,077 | 1,077 | 1,048 | 1,056 | 301,300 |
| 2023/12/06 | 1,068 | 1,094 | 1,067 | 1,087 | 276,500 |
| 2023/12/05 | 1,091 | 1,095 | 1,068 | 1,068 | 260,700 |
| 2023/12/04 | 1,104 | 1,108 | 1,080 | 1,097 | 324,500 |
| 2023/12/01 | 1,127 | 1,128 | 1,106 | 1,110 | 256,500 |
| 2023/11/30 | 1,120 | 1,124 | 1,114 | 1,122 | 184,300 |
| 2023/11/29 | 1,115 | 1,123 | 1,113 | 1,117 | 163,900 |
| 2023/11/28 | 1,122 | 1,126 | 1,112 | 1,118 | 171,500 |
| 2023/11/27 | 1,128 | 1,132 | 1,124 | 1,124 | 135,500 |
| 2023/11/24 | 1,145 | 1,147 | 1,127 | 1,128 | 147,700 |
| 2023/11/22 | 1,137 | 1,155 | 1,134 | 1,139 | 219,700 |
| 2023/11/21 | 1,160 | 1,160 | 1,132 | 1,148 | 232,100 |
| 2023/11/20 | 1,146 | 1,182 | 1,143 | 1,154 | 406,100 |
| 2023/11/17 | 1,131 | 1,140 | 1,120 | 1,140 | 156,400 |
| 2023/11/16 | 1,125 | 1,144 | 1,111 | 1,126 | 174,800 |
| 2023/11/15 | 1,154 | 1,154 | 1,110 | 1,131 | 340,100 |
| 2023/11/14 | 1,178 | 1,178 | 1,158 | 1,163 | 97,500 |
| 2023/11/13 | 1,181 | 1,187 | 1,173 | 1,175 | 175,100 |
| 2023/11/10 | 1,150 | 1,171 | 1,145 | 1,171 | 114,700 |
| 2023/11/09 | 1,157 | 1,169 | 1,137 | 1,164 | 97,100 |
| 2023/11/08 | 1,181 | 1,183 | 1,150 | 1,157 | 155,800 |
| 2023/11/07 | 1,173 | 1,185 | 1,171 | 1,174 | 98,600 |
| 2023/11/06 | 1,184 | 1,189 | 1,172 | 1,172 | 134,500 |
| 2023/11/02 | 1,181 | 1,201 | 1,171 | 1,177 | 150,500 |
| 2023/11/01 | 1,196 | 1,197 | 1,174 | 1,177 | 123,800 |
| 2023/10/31 | 1,151 | 1,171 | 1,143 | 1,168 | 142,500 |
| 2023/10/30 | 1,155 | 1,161 | 1,140 | 1,147 | 479,600 |
| 2023/10/27 | 1,135 | 1,159 | 1,133 | 1,158 | 166,100 |
| 2023/10/26 | 1,131 | 1,142 | 1,120 | 1,129 | 141,600 |
| 2023/10/25 | 1,141 | 1,149 | 1,128 | 1,135 | 180,700 |
| 2023/10/24 | 1,111 | 1,141 | 1,099 | 1,138 | 176,900 |
| 2023/10/23 | 1,129 | 1,134 | 1,109 | 1,113 | 139,200 |
| 2023/10/20 | 1,122 | 1,136 | 1,113 | 1,128 | 98,500 |
| 2023/10/19 | 1,128 | 1,143 | 1,124 | 1,127 | 99,400 |
| 2023/10/18 | 1,154 | 1,162 | 1,143 | 1,158 | 125,700 |
| 2023/10/17 | 1,152 | 1,171 | 1,132 | 1,151 | 133,500 |
| 2023/10/16 | 1,147 | 1,151 | 1,131 | 1,145 | 126,900 |
| 2023/10/13 | 1,178 | 1,178 | 1,147 | 1,152 | 119,600 |
| 2023/10/12 | 1,160 | 1,185 | 1,158 | 1,185 | 108,000 |
| 2023/10/11 | 1,171 | 1,181 | 1,152 | 1,164 | 176,700 |
| 2023/10/10 | 1,163 | 1,188 | 1,163 | 1,180 | 175,500 |
| 2023/10/06 | 1,135 | 1,163 | 1,132 | 1,162 | 145,700 |
| 2023/10/05 | 1,113 | 1,135 | 1,111 | 1,135 | 199,200 |
| 2023/10/04 | 1,120 | 1,125 | 1,103 | 1,111 | 314,600 |
| 2023/10/03 | 1,197 | 1,197 | 1,143 | 1,143 | 390,500 |
| 2023/10/02 | 1,216 | 1,235 | 1,201 | 1,205 | 242,400 |
| 2023/09/29 | 1,214 | 1,222 | 1,195 | 1,205 | 202,900 |
| 2023/09/28 | 1,199 | 1,207 | 1,192 | 1,203 | 203,900 |
| 2023/09/27 | 1,224 | 1,225 | 1,195 | 1,224 | 258,900 |
| 2023/09/26 | 1,239 | 1,246 | 1,226 | 1,226 | 185,700 |
| 2023/09/25 | 1,234 | 1,243 | 1,222 | 1,239 | 197,200 |
| 2023/09/22 | 1,229 | 1,237 | 1,214 | 1,229 | 166,700 |
| 2023/09/21 | 1,234 | 1,250 | 1,232 | 1,238 | 197,400 |
| 2023/09/20 | 1,264 | 1,264 | 1,228 | 1,230 | 169,600 |
| 2023/09/19 | 1,255 | 1,269 | 1,253 | 1,266 | 153,600 |
| 2023/09/15 | 1,240 | 1,258 | 1,237 | 1,255 | 209,000 |
| 2023/09/14 | 1,246 | 1,246 | 1,230 | 1,240 | 206,000 |
| 2023/09/13 | 1,245 | 1,247 | 1,234 | 1,241 | 144,000 |
| 2023/09/12 | 1,239 | 1,245 | 1,228 | 1,243 | 115,800 |
| 2023/09/11 | 1,237 | 1,239 | 1,216 | 1,233 | 167,200 |
| 2023/09/08 | 1,238 | 1,243 | 1,224 | 1,233 | 326,900 |
| 2023/09/07 | 1,251 | 1,272 | 1,248 | 1,257 | 398,400 |
| 2023/09/06 | 1,253 | 1,263 | 1,241 | 1,244 | 270,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,233 | 1,253 | 339,800 |
| 2023/09/04 | 1,205 | 1,242 | 1,201 | 1,240 | 346,700 |
| 2023/09/01 | 1,176 | 1,200 | 1,171 | 1,199 | 210,900 |
| 2023/08/31 | 1,169 | 1,188 | 1,168 | 1,176 | 150,500 |
| 2023/08/30 | 1,178 | 1,179 | 1,167 | 1,169 | 125,200 |
| 2023/08/29 | 1,146 | 1,170 | 1,142 | 1,169 | 196,900 |
| 2023/08/28 | 1,138 | 1,148 | 1,135 | 1,146 | 152,300 |
| 2023/08/25 | 1,100 | 1,131 | 1,096 | 1,125 | 177,300 |
| 2023/08/24 | 1,120 | 1,120 | 1,101 | 1,106 | 275,100 |
| 2023/08/23 | 1,116 | 1,129 | 1,107 | 1,129 | 213,800 |
| 2023/08/22 | 1,125 | 1,139 | 1,119 | 1,125 | 198,700 |
| 2023/08/21 | 1,102 | 1,129 | 1,100 | 1,125 | 267,100 |
| 2023/08/18 | 1,109 | 1,110 | 1,093 | 1,102 | 278,900 |
| 2023/08/17 | 1,125 | 1,138 | 1,108 | 1,121 | 392,100 |
| 2023/08/16 | 1,177 | 1,180 | 1,140 | 1,141 | 352,100 |
| 2023/08/15 | 1,168 | 1,229 | 1,167 | 1,191 | 420,000 |
| 2023/08/14 | 1,192 | 1,208 | 1,163 | 1,171 | 595,000 |
| 2023/08/10 | 1,190 | 1,226 | 1,166 | 1,222 | 547,700 |
| 2023/08/09 | 1,163 | 1,188 | 1,158 | 1,183 | 327,500 |
| 2023/08/08 | 1,186 | 1,190 | 1,161 | 1,168 | 314,600 |
| 2023/08/07 | 1,176 | 1,187 | 1,167 | 1,187 | 186,000 |
| 2023/08/04 | 1,180 | 1,196 | 1,171 | 1,189 | 199,000 |
| 2023/08/03 | 1,209 | 1,209 | 1,187 | 1,189 | 288,400 |
| 2023/08/02 | 1,220 | 1,228 | 1,207 | 1,216 | 238,500 |
| 2023/08/01 | 1,233 | 1,236 | 1,223 | 1,230 | 167,200 |
| 2023/07/31 | 1,246 | 1,247 | 1,229 | 1,233 | 186,200 |
| 2023/07/28 | 1,221 | 1,236 | 1,212 | 1,233 | 218,800 |
| 2023/07/27 | 1,227 | 1,238 | 1,216 | 1,238 | 113,900 |
| 2023/07/26 | 1,229 | 1,235 | 1,216 | 1,234 | 96,500 |
| 2023/07/25 | 1,244 | 1,244 | 1,228 | 1,231 | 91,800 |
| 2023/07/24 | 1,235 | 1,243 | 1,229 | 1,239 | 176,400 |
| 2023/07/21 | 1,223 | 1,230 | 1,214 | 1,230 | 141,500 |
| 2023/07/20 | 1,239 | 1,243 | 1,227 | 1,229 | 192,100 |
| 2023/07/19 | 1,230 | 1,236 | 1,215 | 1,234 | 196,500 |
| 2023/07/18 | 1,208 | 1,227 | 1,205 | 1,224 | 132,300 |
| 2023/07/14 | 1,230 | 1,233 | 1,205 | 1,215 | 174,000 |
| 2023/07/13 | 1,232 | 1,234 | 1,219 | 1,223 | 144,100 |
| 2023/07/12 | 1,250 | 1,251 | 1,226 | 1,226 | 204,400 |
| 2023/07/11 | 1,240 | 1,255 | 1,236 | 1,243 | 170,500 |
| 2023/07/10 | 1,230 | 1,252 | 1,224 | 1,245 | 207,900 |
| 2023/07/07 | 1,216 | 1,233 | 1,208 | 1,223 | 178,600 |
| 2023/07/06 | 1,248 | 1,248 | 1,223 | 1,227 | 226,400 |
| 2023/07/05 | 1,267 | 1,268 | 1,245 | 1,252 | 273,000 |
| 2023/07/04 | 1,270 | 1,275 | 1,258 | 1,271 | 287,400 |
| 2023/07/03 | 1,252 | 1,284 | 1,252 | 1,273 | 435,600 |
| 2023/06/30 | 1,227 | 1,241 | 1,216 | 1,239 | 232,900 |
| 2023/06/29 | 1,238 | 1,247 | 1,221 | 1,227 | 289,200 |
| 2023/06/28 | 1,228 | 1,249 | 1,220 | 1,243 | 415,000 |
| 2023/06/27 | 1,200 | 1,201 | 1,180 | 1,199 | 208,900 |
| 2023/06/26 | 1,206 | 1,220 | 1,195 | 1,200 | 180,300 |
| 2023/06/23 | 1,235 | 1,244 | 1,203 | 1,208 | 337,300 |
| 2023/06/22 | 1,235 | 1,255 | 1,229 | 1,231 | 517,700 |
| 2023/06/21 | 1,196 | 1,222 | 1,190 | 1,213 | 307,600 |
| 2023/06/20 | 1,205 | 1,205 | 1,186 | 1,200 | 193,600 |
| 2023/06/19 | 1,212 | 1,214 | 1,194 | 1,202 | 229,700 |
| 2023/06/16 | 1,192 | 1,210 | 1,184 | 1,205 | 311,500 |
| 2023/06/15 | 1,217 | 1,222 | 1,185 | 1,186 | 364,800 |
| 2023/06/14 | 1,200 | 1,218 | 1,197 | 1,210 | 489,200 |
| 2023/06/13 | 1,171 | 1,198 | 1,166 | 1,188 | 626,000 |
| 2023/06/12 | 1,155 | 1,188 | 1,146 | 1,162 | 428,400 |
| 2023/06/09 | 1,170 | 1,186 | 1,158 | 1,163 | 594,700 |
| 2023/06/08 | 1,143 | 1,183 | 1,136 | 1,157 | 976,900 |
| 2023/06/07 | 1,127 | 1,140 | 1,109 | 1,129 | 532,100 |
| 2023/06/06 | 1,079 | 1,107 | 1,077 | 1,106 | 409,500 |
| 2023/06/05 | 1,096 | 1,097 | 1,080 | 1,084 | 243,400 |
| 2023/06/02 | 1,035 | 1,078 | 1,026 | 1,075 | 412,200 |
| 2023/06/01 | 1,075 | 1,077 | 1,040 | 1,040 | 327,100 |
| 2023/05/31 | 1,066 | 1,075 | 1,052 | 1,075 | 475,400 |
| 2023/05/30 | 1,094 | 1,096 | 1,070 | 1,086 | 318,200 |
| 2023/05/29 | 1,115 | 1,115 | 1,094 | 1,096 | 279,900 |
| 2023/05/26 | 1,135 | 1,137 | 1,103 | 1,104 | 330,900 |
| 2023/05/25 | 1,132 | 1,146 | 1,125 | 1,136 | 185,400 |
| 2023/05/24 | 1,154 | 1,156 | 1,131 | 1,132 | 274,700 |
| 2023/05/23 | 1,180 | 1,191 | 1,144 | 1,147 | 522,800 |
| 2023/05/22 | 1,132 | 1,148 | 1,127 | 1,148 | 269,800 |
| 2023/05/19 | 1,122 | 1,134 | 1,119 | 1,131 | 295,600 |
| 2023/05/18 | 1,126 | 1,130 | 1,104 | 1,112 | 479,500 |
| 2023/05/17 | 1,152 | 1,152 | 1,112 | 1,120 | 589,800 |
| 2023/05/16 | 1,200 | 1,204 | 1,147 | 1,148 | 548,900 |
| 2023/05/15 | 1,209 | 1,209 | 1,189 | 1,200 | 274,800 |
| 2023/05/12 | 1,200 | 1,206 | 1,185 | 1,203 | 281,200 |
| 2023/05/11 | 1,205 | 1,222 | 1,203 | 1,210 | 388,300 |
| 2023/05/10 | 1,237 | 1,237 | 1,213 | 1,215 | 285,600 |
| 2023/05/09 | 1,223 | 1,245 | 1,221 | 1,240 | 284,600 |
| 2023/05/08 | 1,200 | 1,221 | 1,190 | 1,220 | 307,000 |
| 2023/05/02 | 1,207 | 1,210 | 1,188 | 1,197 | 155,400 |
| 2023/05/01 | 1,198 | 1,206 | 1,187 | 1,204 | 191,200 |
| 2023/04/28 | 1,190 | 1,199 | 1,179 | 1,186 | 333,700 |
| 2023/04/27 | 1,178 | 1,192 | 1,176 | 1,188 | 301,800 |
| 2023/04/26 | 1,210 | 1,215 | 1,177 | 1,183 | 676,500 |
| 2023/04/25 | 1,188 | 1,231 | 1,182 | 1,214 | 692,900 |
| 2023/04/24 | 1,215 | 1,216 | 1,191 | 1,191 | 350,200 |
| 2023/04/21 | 1,212 | 1,219 | 1,186 | 1,200 | 828,200 |
| 2023/04/20 | 1,239 | 1,239 | 1,226 | 1,228 | 362,000 |
| 2023/04/19 | 1,265 | 1,265 | 1,240 | 1,248 | 271,400 |
| 2023/04/18 | 1,259 | 1,293 | 1,253 | 1,268 | 489,700 |
| 2023/04/17 | 1,268 | 1,285 | 1,239 | 1,249 | 408,200 |
| 2023/04/14 | 1,251 | 1,260 | 1,226 | 1,248 | 644,800 |
| 2023/04/13 | 1,238 | 1,251 | 1,217 | 1,251 | 508,100 |
| 2023/04/12 | 1,273 | 1,273 | 1,245 | 1,251 | 396,400 |
| 2023/04/11 | 1,251 | 1,274 | 1,243 | 1,260 | 445,800 |
| 2023/04/10 | 1,287 | 1,288 | 1,253 | 1,260 | 377,800 |
| 2023/04/07 | 1,296 | 1,296 | 1,267 | 1,275 | 367,500 |
| 2023/04/06 | 1,334 | 1,338 | 1,292 | 1,298 | 424,600 |
| 2023/04/05 | 1,369 | 1,369 | 1,351 | 1,352 | 262,300 |
| 2023/04/04 | 1,399 | 1,399 | 1,374 | 1,387 | 195,600 |
| 2023/04/03 | 1,437 | 1,437 | 1,408 | 1,413 | 175,600 |
| 2023/03/31 | 1,441 | 1,449 | 1,424 | 1,430 | 162,200 |
| 2023/03/30 | 1,430 | 1,453 | 1,423 | 1,430 | 163,000 |
| 2023/03/29 | 1,407 | 1,425 | 1,395 | 1,423 | 156,800 |
| 2023/03/28 | 1,412 | 1,415 | 1,390 | 1,396 | 92,200 |
| 2023/03/27 | 1,396 | 1,408 | 1,379 | 1,405 | 95,000 |
| 2023/03/24 | 1,393 | 1,406 | 1,381 | 1,384 | 185,700 |
| 2023/03/23 | 1,359 | 1,404 | 1,356 | 1,398 | 173,600 |
| 2023/03/22 | 1,392 | 1,397 | 1,372 | 1,372 | 167,000 |
| 2023/03/20 | 1,395 | 1,395 | 1,362 | 1,362 | 226,000 |
| 2023/03/17 | 1,401 | 1,422 | 1,383 | 1,417 | 228,700 |
| 2023/03/16 | 1,390 | 1,399 | 1,352 | 1,378 | 253,900 |
| 2023/03/15 | 1,432 | 1,446 | 1,415 | 1,425 | 205,200 |
| 2023/03/14 | 1,455 | 1,456 | 1,411 | 1,414 | 409,200 |
| 2023/03/13 | 1,495 | 1,502 | 1,455 | 1,493 | 252,100 |
| 2023/03/10 | 1,550 | 1,566 | 1,531 | 1,535 | 134,000 |
| 2023/03/09 | 1,591 | 1,596 | 1,561 | 1,567 | 94,000 |
| 2023/03/08 | 1,579 | 1,608 | 1,576 | 1,580 | 133,600 |
| 2023/03/07 | 1,573 | 1,608 | 1,571 | 1,582 | 183,800 |
| 2023/03/06 | 1,586 | 1,593 | 1,574 | 1,579 | 127,100 |
| 2023/03/03 | 1,550 | 1,585 | 1,547 | 1,574 | 207,500 |
| 2023/03/02 | 1,547 | 1,565 | 1,530 | 1,549 | 167,800 |
| 2023/03/01 | 1,517 | 1,554 | 1,517 | 1,544 | 193,000 |
| 2023/02/28 | 1,503 | 1,521 | 1,479 | 1,517 | 211,800 |
| 2023/02/27 | 1,492 | 1,519 | 1,492 | 1,501 | 192,700 |
| 2023/02/24 | 1,485 | 1,503 | 1,479 | 1,492 | 104,500 |
| 2023/02/22 | 1,500 | 1,500 | 1,467 | 1,480 | 162,800 |
| 2023/02/21 | 1,497 | 1,514 | 1,478 | 1,506 | 151,800 |
| 2023/02/20 | 1,487 | 1,493 | 1,466 | 1,482 | 88,000 |
| 2023/02/17 | 1,476 | 1,492 | 1,460 | 1,487 | 186,500 |
| 2023/02/16 | 1,500 | 1,518 | 1,457 | 1,500 | 305,300 |
| 2023/02/15 | 1,417 | 1,498 | 1,413 | 1,483 | 395,600 |
| 2023/02/14 | 1,398 | 1,411 | 1,382 | 1,390 | 139,600 |
| 2023/02/13 | 1,394 | 1,399 | 1,376 | 1,389 | 146,500 |
| 2023/02/10 | 1,410 | 1,416 | 1,398 | 1,402 | 137,400 |
| 2023/02/09 | 1,400 | 1,420 | 1,393 | 1,415 | 108,400 |
| 2023/02/08 | 1,413 | 1,414 | 1,393 | 1,410 | 138,700 |
| 2023/02/07 | 1,443 | 1,443 | 1,409 | 1,419 | 105,100 |
| 2023/02/06 | 1,442 | 1,443 | 1,425 | 1,441 | 113,300 |
| 2023/02/03 | 1,413 | 1,422 | 1,397 | 1,422 | 132,000 |
| 2023/02/02 | 1,455 | 1,460 | 1,428 | 1,433 | 111,300 |
| 2023/02/01 | 1,463 | 1,467 | 1,441 | 1,456 | 126,800 |
| 2023/01/31 | 1,467 | 1,496 | 1,455 | 1,459 | 106,200 |
| 2023/01/30 | 1,474 | 1,495 | 1,464 | 1,467 | 77,800 |
| 2023/01/27 | 1,500 | 1,507 | 1,475 | 1,486 | 131,100 |
| 2023/01/26 | 1,500 | 1,523 | 1,488 | 1,492 | 168,300 |
| 2023/01/25 | 1,496 | 1,515 | 1,481 | 1,497 | 146,900 |
| 2023/01/24 | 1,500 | 1,504 | 1,479 | 1,496 | 143,300 |
| 2023/01/23 | 1,459 | 1,500 | 1,447 | 1,495 | 178,800 |
| 2023/01/20 | 1,420 | 1,448 | 1,418 | 1,448 | 72,300 |
| 2023/01/19 | 1,411 | 1,433 | 1,407 | 1,420 | 51,900 |
| 2023/01/18 | 1,419 | 1,441 | 1,405 | 1,424 | 67,400 |
| 2023/01/17 | 1,411 | 1,423 | 1,401 | 1,406 | 56,200 |
| 2023/01/16 | 1,408 | 1,423 | 1,398 | 1,403 | 77,600 |
| 2023/01/13 | 1,420 | 1,441 | 1,416 | 1,425 | 75,800 |
| 2023/01/12 | 1,428 | 1,431 | 1,417 | 1,428 | 46,800 |
| 2023/01/11 | 1,415 | 1,438 | 1,415 | 1,431 | 56,500 |
| 2023/01/10 | 1,428 | 1,448 | 1,407 | 1,407 | 123,000 |
| 2023/01/06 | 1,370 | 1,431 | 1,368 | 1,428 | 221,800 |
| 2023/01/05 | 1,368 | 1,380 | 1,352 | 1,359 | 150,400 |
| 2023/01/04 | 1,415 | 1,415 | 1,372 | 1,372 | 151,300 |