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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |