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
2026/05/11 1,620 1,660 1,610 1,638 419,600
2026/05/08 1,606 1,630 1,593 1,621 485,300
2026/05/07 1,599 1,615 1,586 1,606 330,100
2026/05/01 1,599 1,605 1,575 1,590 330,800
2026/04/30 1,612 1,628 1,598 1,599 400,400
2026/04/28 1,604 1,644 1,596 1,641 413,800
2026/04/27 1,646 1,650 1,621 1,635 268,500
2026/04/24 1,660 1,676 1,628 1,650 407,800
2026/04/23 1,654 1,678 1,645 1,673 416,300
2026/04/22 1,740 1,747 1,667 1,674 420,300
2026/04/21 1,750 1,784 1,730 1,738 775,700
2026/04/20 1,707 1,717 1,682 1,688 334,000
2026/04/17 1,720 1,725 1,690 1,690 502,300
2026/04/16 1,670 1,724 1,662 1,720 566,100
2026/04/15 1,654 1,672 1,644 1,647 285,800
2026/04/14 1,645 1,657 1,637 1,645 248,100
2026/04/13 1,627 1,643 1,619 1,639 297,600
2026/04/10 1,655 1,675 1,637 1,644 269,100
2026/04/09 1,641 1,655 1,629 1,644 247,300
2026/04/08 1,646 1,654 1,629 1,639 301,100
2026/04/07 1,615 1,643 1,611 1,625 245,900
2026/04/06 1,608 1,623 1,600 1,612 230,200
2026/04/03 1,607 1,617 1,590 1,592 216,000
2026/03/27 1,609 1,609 1,583 1,599 381,900
2026/03/26 1,609 1,609 1,584 1,599 274,700
2026/03/25 1,612 1,614 1,601 1,609 386,300
2026/03/24 1,589 1,589 1,556 1,578 291,700
2026/03/23 1,560 1,572 1,535 1,565 569,700
2026/03/19 1,623 1,631 1,582 1,590 612,500
2026/03/18 1,625 1,627 1,600 1,620 310,900
2026/03/17 1,591 1,613 1,581 1,585 278,300
2026/03/16 1,589 1,602 1,579 1,589 400,900
2026/03/13 1,592 1,627 1,591 1,606 441,100
2026/03/12 1,649 1,651 1,606 1,631 646,700
2026/03/11 1,680 1,689 1,661 1,661 228,200
2026/03/10 1,660 1,675 1,640 1,666 407,400
2026/03/09 1,600 1,643 1,589 1,643 623,200
2026/03/06 1,687 1,696 1,649 1,677 479,700
2026/03/05 1,710 1,713 1,674 1,687 432,300
2026/03/04 1,694 1,712 1,653 1,670 855,900
2026/03/03 1,771 1,784 1,718 1,720 538,000
2026/03/02 1,769 1,791 1,745 1,771 459,600
2026/02/27 1,788 1,802 1,773 1,797 338,400
2026/02/26 1,811 1,816 1,767 1,772 459,500
2026/02/25 1,783 1,815 1,756 1,792 836,700
2026/02/24 1,806 1,811 1,751 1,771 500,500
2026/02/20 1,821 1,825 1,795 1,805 459,500
2026/02/19 1,841 1,864 1,816 1,835 549,800
2026/02/18 1,764 1,838 1,754 1,828 811,500
2026/02/17 1,739 1,770 1,733 1,744 417,700
2026/02/16 1,749 1,760 1,708 1,735 580,700
2026/02/13 1,776 1,781 1,700 1,709 682,600
2026/02/12 1,771 1,793 1,765 1,781 270,700
2026/02/10 1,759 1,771 1,754 1,763 198,200
2026/02/09 1,770 1,770 1,743 1,751 231,000
2026/02/06 1,733 1,739 1,709 1,739 256,400
2026/02/05 1,744 1,765 1,731 1,733 322,000
2026/02/04 1,721 1,721 1,707 1,712 165,000
2026/02/03 1,699 1,719 1,695 1,712 195,100
2026/02/02 1,710 1,716 1,684 1,695 370,500
2026/01/30 1,698 1,715 1,684 1,714 283,400
2026/01/29 1,689 1,705 1,668 1,698 302,500
2026/01/28 1,712 1,715 1,682 1,700 271,400
2026/01/27 1,705 1,739 1,698 1,730 218,300
2026/01/26 1,710 1,726 1,685 1,713 301,900
2026/01/23 1,750 1,752 1,722 1,730 260,900
2026/01/22 1,702 1,734 1,700 1,722 310,400
2026/01/21 1,687 1,704 1,679 1,692 318,600
2026/01/20 1,724 1,729 1,697 1,718 226,800
2026/01/19 1,715 1,728 1,686 1,724 362,100
2026/01/16 1,727 1,733 1,683 1,720 620,300
2026/01/15 1,696 1,737 1,682 1,727 383,000
2026/01/14 1,680 1,713 1,680 1,693 493,700
2026/01/13 1,674 1,699 1,652 1,680 521,100
2026/01/09 1,657 1,669 1,644 1,656 223,100
2026/01/08 1,646 1,657 1,627 1,647 221,500
2026/01/07 1,628 1,652 1,616 1,643 325,300
2026/01/06 1,610 1,634 1,610 1,628 362,700
2026/01/05 1,616 1,620 1,599 1,609 415,400

このページの先頭へ