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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,465 | 1,496 | 1,450 | 1,496 | 307,000 |
| 2024/08/15 | 1,422 | 1,467 | 1,413 | 1,455 | 248,000 |
| 2024/08/14 | 1,431 | 1,438 | 1,396 | 1,429 | 397,500 |
| 2024/08/13 | 1,360 | 1,431 | 1,360 | 1,431 | 891,700 |
| 2024/08/09 | 1,187 | 1,200 | 1,158 | 1,180 | 210,800 |
| 2024/08/08 | 1,130 | 1,161 | 1,114 | 1,139 | 120,600 |
| 2024/08/07 | 1,128 | 1,171 | 1,113 | 1,144 | 218,600 |
| 2024/08/06 | 1,100 | 1,164 | 1,088 | 1,158 | 361,100 |
| 2024/08/05 | 1,146 | 1,171 | 985 | 1,011 | 587,900 |
| 2024/08/02 | 1,250 | 1,265 | 1,216 | 1,222 | 360,600 |
| 2024/08/01 | 1,311 | 1,311 | 1,258 | 1,277 | 116,400 |
| 2024/07/31 | 1,291 | 1,327 | 1,285 | 1,319 | 155,500 |
| 2024/07/30 | 1,296 | 1,311 | 1,293 | 1,305 | 72,800 |
| 2024/07/29 | 1,310 | 1,318 | 1,298 | 1,309 | 109,100 |
| 2024/07/26 | 1,281 | 1,285 | 1,267 | 1,272 | 74,600 |
| 2024/07/25 | 1,271 | 1,283 | 1,267 | 1,279 | 91,100 |
| 2024/07/24 | 1,314 | 1,322 | 1,293 | 1,297 | 125,600 |
| 2024/07/23 | 1,301 | 1,316 | 1,294 | 1,310 | 154,500 |
| 2024/07/22 | 1,320 | 1,320 | 1,279 | 1,285 | 107,300 |
| 2024/07/19 | 1,312 | 1,321 | 1,296 | 1,320 | 89,300 |
| 2024/07/18 | 1,340 | 1,350 | 1,318 | 1,319 | 117,500 |
| 2024/07/17 | 1,350 | 1,359 | 1,335 | 1,347 | 110,400 |
| 2024/07/16 | 1,336 | 1,342 | 1,330 | 1,334 | 85,200 |
| 2024/07/12 | 1,310 | 1,356 | 1,309 | 1,330 | 263,800 |
| 2024/07/11 | 1,307 | 1,307 | 1,279 | 1,306 | 163,300 |
| 2024/07/10 | 1,304 | 1,307 | 1,285 | 1,296 | 88,500 |
| 2024/07/09 | 1,280 | 1,309 | 1,280 | 1,304 | 95,700 |
| 2024/07/08 | 1,295 | 1,296 | 1,281 | 1,290 | 102,100 |
| 2024/07/05 | 1,308 | 1,311 | 1,295 | 1,300 | 105,500 |
| 2024/07/04 | 1,310 | 1,310 | 1,295 | 1,298 | 93,600 |
| 2024/07/03 | 1,288 | 1,310 | 1,285 | 1,308 | 176,100 |
| 2024/07/02 | 1,280 | 1,290 | 1,271 | 1,284 | 94,000 |
| 2024/07/01 | 1,295 | 1,302 | 1,276 | 1,283 | 97,000 |
| 2024/06/28 | 1,300 | 1,301 | 1,284 | 1,295 | 133,700 |
| 2024/06/27 | 1,289 | 1,297 | 1,281 | 1,290 | 107,700 |
| 2024/06/26 | 1,260 | 1,295 | 1,260 | 1,289 | 168,900 |
| 2024/06/25 | 1,251 | 1,312 | 1,250 | 1,268 | 324,200 |
| 2024/06/24 | 1,247 | 1,254 | 1,237 | 1,250 | 123,100 |
| 2024/06/21 | 1,235 | 1,246 | 1,232 | 1,241 | 213,700 |
| 2024/06/20 | 1,214 | 1,243 | 1,214 | 1,234 | 139,400 |
| 2024/06/19 | 1,224 | 1,228 | 1,206 | 1,213 | 151,100 |
| 2024/06/18 | 1,195 | 1,223 | 1,189 | 1,209 | 173,000 |
| 2024/06/17 | 1,186 | 1,186 | 1,160 | 1,174 | 96,800 |
| 2024/06/14 | 1,153 | 1,194 | 1,151 | 1,188 | 130,300 |
| 2024/06/13 | 1,188 | 1,188 | 1,164 | 1,164 | 87,000 |
| 2024/06/12 | 1,175 | 1,192 | 1,172 | 1,181 | 79,200 |
| 2024/06/11 | 1,199 | 1,206 | 1,193 | 1,195 | 93,700 |
| 2024/06/10 | 1,177 | 1,195 | 1,167 | 1,189 | 77,300 |
| 2024/06/07 | 1,170 | 1,170 | 1,150 | 1,165 | 60,900 |
| 2024/06/06 | 1,180 | 1,180 | 1,142 | 1,170 | 172,700 |
| 2024/06/05 | 1,174 | 1,187 | 1,168 | 1,182 | 68,000 |
| 2024/06/04 | 1,162 | 1,183 | 1,161 | 1,179 | 106,700 |
| 2024/06/03 | 1,183 | 1,183 | 1,162 | 1,167 | 157,200 |
| 2024/05/31 | 1,138 | 1,186 | 1,138 | 1,179 | 236,000 |
| 2024/05/30 | 1,111 | 1,148 | 1,109 | 1,145 | 112,700 |
| 2024/05/29 | 1,147 | 1,147 | 1,112 | 1,119 | 166,500 |
| 2024/05/28 | 1,148 | 1,151 | 1,138 | 1,145 | 116,500 |
| 2024/05/27 | 1,181 | 1,190 | 1,146 | 1,149 | 109,600 |
| 2024/05/24 | 1,173 | 1,185 | 1,168 | 1,179 | 77,000 |
| 2024/05/23 | 1,198 | 1,199 | 1,184 | 1,189 | 60,200 |
| 2024/05/22 | 1,205 | 1,213 | 1,190 | 1,195 | 118,900 |
| 2024/05/21 | 1,204 | 1,224 | 1,201 | 1,205 | 96,900 |
| 2024/05/20 | 1,191 | 1,217 | 1,190 | 1,204 | 135,200 |
| 2024/05/17 | 1,172 | 1,189 | 1,145 | 1,184 | 215,500 |
| 2024/05/16 | 1,224 | 1,236 | 1,187 | 1,193 | 329,100 |
| 2024/05/15 | 1,233 | 1,239 | 1,210 | 1,228 | 189,500 |
| 2024/05/14 | 1,233 | 1,253 | 1,231 | 1,246 | 212,100 |
| 2024/05/13 | 1,238 | 1,240 | 1,216 | 1,231 | 170,900 |
| 2024/05/10 | 1,261 | 1,266 | 1,229 | 1,241 | 199,800 |
| 2024/05/09 | 1,251 | 1,262 | 1,244 | 1,251 | 72,400 |
| 2024/05/08 | 1,250 | 1,276 | 1,246 | 1,253 | 130,500 |
| 2024/05/07 | 1,255 | 1,263 | 1,244 | 1,251 | 100,100 |
| 2024/05/02 | 1,283 | 1,283 | 1,238 | 1,245 | 171,800 |
| 2024/05/01 | 1,271 | 1,287 | 1,262 | 1,287 | 157,300 |
| 2024/04/30 | 1,258 | 1,276 | 1,258 | 1,271 | 185,200 |
| 2024/04/26 | 1,240 | 1,251 | 1,227 | 1,247 | 174,300 |
| 2024/04/25 | 1,255 | 1,261 | 1,233 | 1,234 | 131,000 |
| 2024/04/24 | 1,268 | 1,275 | 1,254 | 1,275 | 140,500 |
| 2024/04/23 | 1,252 | 1,267 | 1,246 | 1,263 | 222,900 |
| 2024/04/22 | 1,231 | 1,245 | 1,227 | 1,240 | 135,300 |
| 2024/04/19 | 1,230 | 1,235 | 1,195 | 1,206 | 180,000 |
| 2024/04/18 | 1,206 | 1,237 | 1,206 | 1,227 | 137,000 |
| 2024/04/17 | 1,206 | 1,213 | 1,173 | 1,203 | 268,200 |
| 2024/04/16 | 1,210 | 1,233 | 1,206 | 1,216 | 309,400 |
| 2024/04/15 | 1,229 | 1,230 | 1,214 | 1,222 | 103,600 |
| 2024/04/12 | 1,251 | 1,262 | 1,239 | 1,243 | 180,800 |
| 2024/04/11 | 1,220 | 1,252 | 1,215 | 1,250 | 208,700 |
| 2024/04/10 | 1,198 | 1,234 | 1,198 | 1,227 | 166,200 |
| 2024/04/09 | 1,199 | 1,211 | 1,189 | 1,201 | 157,400 |
| 2024/04/08 | 1,173 | 1,192 | 1,164 | 1,185 | 141,100 |
| 2024/04/05 | 1,166 | 1,178 | 1,159 | 1,166 | 147,900 |
| 2024/04/04 | 1,183 | 1,204 | 1,176 | 1,183 | 174,800 |
| 2024/04/03 | 1,201 | 1,202 | 1,180 | 1,180 | 155,200 |
| 2024/04/02 | 1,220 | 1,239 | 1,208 | 1,220 | 227,200 |
| 2024/04/01 | 1,200 | 1,221 | 1,200 | 1,215 | 174,000 |
| 2024/03/29 | 1,204 | 1,205 | 1,176 | 1,189 | 249,500 |
| 2024/03/28 | 1,224 | 1,226 | 1,202 | 1,202 | 204,700 |
| 2024/03/27 | 1,248 | 1,251 | 1,243 | 1,244 | 153,700 |
| 2024/03/26 | 1,222 | 1,243 | 1,221 | 1,239 | 164,500 |
| 2024/03/25 | 1,240 | 1,246 | 1,226 | 1,226 | 188,300 |
| 2024/03/22 | 1,250 | 1,257 | 1,239 | 1,249 | 200,400 |
| 2024/03/21 | 1,239 | 1,252 | 1,236 | 1,240 | 175,600 |
| 2024/03/19 | 1,227 | 1,236 | 1,224 | 1,230 | 72,700 |
| 2024/03/18 | 1,237 | 1,237 | 1,215 | 1,223 | 111,900 |
| 2024/03/15 | 1,223 | 1,227 | 1,214 | 1,223 | 108,900 |
| 2024/03/14 | 1,243 | 1,249 | 1,223 | 1,231 | 133,700 |
| 2024/03/13 | 1,246 | 1,249 | 1,221 | 1,232 | 158,900 |
| 2024/03/12 | 1,234 | 1,250 | 1,220 | 1,246 | 179,100 |
| 2024/03/11 | 1,215 | 1,248 | 1,210 | 1,232 | 195,700 |
| 2024/03/08 | 1,188 | 1,236 | 1,188 | 1,223 | 210,900 |
| 2024/03/07 | 1,245 | 1,246 | 1,198 | 1,203 | 251,100 |
| 2024/03/06 | 1,227 | 1,267 | 1,220 | 1,244 | 255,600 |
| 2024/03/05 | 1,250 | 1,252 | 1,227 | 1,241 | 199,300 |
| 2024/03/04 | 1,226 | 1,266 | 1,224 | 1,250 | 366,500 |
| 2024/03/01 | 1,215 | 1,240 | 1,207 | 1,216 | 212,300 |
| 2024/02/29 | 1,217 | 1,227 | 1,203 | 1,215 | 225,600 |
| 2024/02/28 | 1,212 | 1,233 | 1,212 | 1,219 | 110,400 |
| 2024/02/27 | 1,207 | 1,224 | 1,207 | 1,213 | 91,300 |
| 2024/02/26 | 1,210 | 1,213 | 1,190 | 1,202 | 175,800 |
| 2024/02/22 | 1,218 | 1,230 | 1,209 | 1,223 | 166,800 |
| 2024/02/21 | 1,230 | 1,239 | 1,207 | 1,213 | 278,200 |
| 2024/02/20 | 1,238 | 1,244 | 1,207 | 1,231 | 355,100 |
| 2024/02/19 | 1,193 | 1,215 | 1,187 | 1,208 | 185,300 |
| 2024/02/16 | 1,187 | 1,215 | 1,158 | 1,197 | 340,000 |
| 2024/02/15 | 1,151 | 1,181 | 1,110 | 1,171 | 536,100 |
| 2024/02/14 | 1,265 | 1,265 | 1,226 | 1,235 | 427,700 |
| 2024/02/13 | 1,272 | 1,287 | 1,271 | 1,279 | 359,800 |
| 2024/02/09 | 1,260 | 1,284 | 1,255 | 1,258 | 217,200 |
| 2024/02/08 | 1,252 | 1,276 | 1,240 | 1,267 | 177,300 |
| 2024/02/07 | 1,254 | 1,265 | 1,246 | 1,261 | 142,600 |
| 2024/02/06 | 1,276 | 1,279 | 1,254 | 1,261 | 138,700 |
| 2024/02/05 | 1,280 | 1,288 | 1,269 | 1,279 | 204,100 |
| 2024/02/02 | 1,271 | 1,294 | 1,265 | 1,275 | 311,200 |
| 2024/02/01 | 1,255 | 1,268 | 1,248 | 1,261 | 203,600 |
| 2024/01/31 | 1,248 | 1,256 | 1,229 | 1,255 | 198,000 |
| 2024/01/30 | 1,258 | 1,261 | 1,245 | 1,251 | 164,300 |
| 2024/01/29 | 1,288 | 1,288 | 1,259 | 1,263 | 249,700 |
| 2024/01/26 | 1,270 | 1,282 | 1,255 | 1,276 | 271,400 |
| 2024/01/25 | 1,249 | 1,283 | 1,247 | 1,268 | 327,500 |
| 2024/01/24 | 1,240 | 1,259 | 1,236 | 1,251 | 212,500 |
| 2024/01/23 | 1,241 | 1,258 | 1,233 | 1,236 | 220,000 |
| 2024/01/22 | 1,210 | 1,229 | 1,209 | 1,225 | 143,800 |
| 2024/01/19 | 1,199 | 1,217 | 1,195 | 1,208 | 192,800 |
| 2024/01/18 | 1,190 | 1,210 | 1,187 | 1,202 | 200,000 |
| 2024/01/17 | 1,230 | 1,240 | 1,197 | 1,198 | 240,700 |
| 2024/01/16 | 1,246 | 1,252 | 1,218 | 1,226 | 222,100 |
| 2024/01/15 | 1,224 | 1,251 | 1,222 | 1,241 | 259,700 |
| 2024/01/12 | 1,240 | 1,247 | 1,220 | 1,221 | 235,100 |
| 2024/01/11 | 1,255 | 1,271 | 1,217 | 1,224 | 343,300 |
| 2024/01/10 | 1,244 | 1,264 | 1,237 | 1,240 | 398,900 |
| 2024/01/09 | 1,300 | 1,303 | 1,224 | 1,245 | 733,400 |
| 2024/01/05 | 1,179 | 1,200 | 1,165 | 1,184 | 362,600 |
| 2024/01/04 | 1,155 | 1,204 | 1,155 | 1,184 | 809,700 |