9247 TREホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,565 | 1,573 | 1,547 | 1,564 | 272,400 | 1,564 |
| 2025-05-09 | 1,543 | 1,559 | 1,536 | 1,548 | 302,000 | 1,548 |
| 2025-05-08 | 1,535 | 1,548 | 1,506 | 1,542 | 295,000 | 1,542 |
| 2025-05-07 | 1,525 | 1,549 | 1,519 | 1,543 | 224,200 | 1,543 |
| 2025-05-02 | 1,524 | 1,533 | 1,500 | 1,525 | 206,300 | 1,525 |
| 2025-05-01 | 1,541 | 1,550 | 1,522 | 1,524 | 164,200 | 1,524 |
| 2025-04-30 | 1,549 | 1,553 | 1,526 | 1,540 | 175,600 | 1,540 |
| 2025-04-28 | 1,563 | 1,569 | 1,544 | 1,554 | 263,200 | 1,554 |
| 2025-04-25 | 1,547 | 1,564 | 1,542 | 1,550 | 255,000 | 1,550 |
| 2025-04-24 | 1,555 | 1,566 | 1,533 | 1,539 | 187,700 | 1,539 |
| 2025-04-23 | 1,548 | 1,551 | 1,528 | 1,535 | 206,500 | 1,535 |
| 2025-04-22 | 1,529 | 1,558 | 1,518 | 1,527 | 206,700 | 1,527 |
| 2025-04-21 | 1,535 | 1,552 | 1,513 | 1,525 | 171,800 | 1,525 |
| 2025-04-18 | 1,510 | 1,543 | 1,507 | 1,539 | 191,100 | 1,539 |
| 2025-04-17 | 1,493 | 1,507 | 1,484 | 1,499 | 200,100 | 1,499 |
| 2025-04-16 | 1,502 | 1,508 | 1,471 | 1,483 | 201,200 | 1,483 |
| 2025-04-15 | 1,523 | 1,534 | 1,494 | 1,502 | 280,000 | 1,502 |
| 2025-04-14 | 1,454 | 1,508 | 1,445 | 1,497 | 349,000 | 1,497 |
| 2025-04-11 | 1,364 | 1,426 | 1,351 | 1,412 | 304,000 | 1,412 |
| 2025-04-10 | 1,457 | 1,457 | 1,402 | 1,413 | 388,100 | 1,413 |
| 2025-04-09 | 1,360 | 1,364 | 1,314 | 1,337 | 468,300 | 1,337 |
| 2025-04-08 | 1,338 | 1,403 | 1,338 | 1,402 | 454,300 | 1,402 |
| 2025-04-07 | 1,280 | 1,327 | 1,250 | 1,278 | 810,100 | 1,278 |
| 2025-04-04 | 1,485 | 1,489 | 1,386 | 1,429 | 664,700 | 1,429 |
| 2025-04-03 | 1,477 | 1,523 | 1,475 | 1,521 | 421,000 | 1,521 |
| 2025-04-02 | 1,586 | 1,586 | 1,548 | 1,557 | 230,000 | 1,557 |
| 2025-04-01 | 1,625 | 1,633 | 1,571 | 1,571 | 273,200 | 1,571 |
| 2025-03-31 | 1,645 | 1,654 | 1,618 | 1,618 | 440,300 | 1,618 |
| 2025-03-28 | 1,700 | 1,727 | 1,692 | 1,697 | 429,700 | 1,697 |
| 2025-03-27 | 1,711 | 1,736 | 1,699 | 1,716 | 579,000 | 1,716 |
| 2025-03-26 | 1,691 | 1,716 | 1,685 | 1,709 | 460,600 | 1,709 |
| 2025-03-25 | 1,700 | 1,700 | 1,655 | 1,672 | 322,700 | 1,672 |
| 2025-03-24 | 1,698 | 1,698 | 1,671 | 1,691 | 411,800 | 1,691 |
| 2025-03-21 | 1,672 | 1,698 | 1,660 | 1,675 | 471,300 | 1,675 |
| 2025-03-19 | 1,655 | 1,693 | 1,654 | 1,672 | 479,900 | 1,672 |
| 2025-03-18 | 1,621 | 1,652 | 1,618 | 1,636 | 488,800 | 1,636 |
| 2025-03-17 | 1,616 | 1,628 | 1,604 | 1,620 | 495,000 | 1,620 |
| 2025-03-14 | 1,672 | 1,673 | 1,611 | 1,615 | 610,600 | 1,615 |
| 2025-03-13 | 1,709 | 1,714 | 1,690 | 1,690 | 420,700 | 1,690 |
| 2025-03-12 | 1,700 | 1,729 | 1,685 | 1,685 | 739,700 | 1,685 |
| 2025-03-11 | 1,700 | 1,720 | 1,683 | 1,700 | 1,202,600 | 1,700 |
| 2025-03-10 | 1,728 | 1,734 | 1,666 | 1,681 | 534,800 | 1,681 |
| 2025-03-07 | 1,719 | 1,738 | 1,707 | 1,728 | 536,800 | 1,728 |
| 2025-03-06 | 1,755 | 1,767 | 1,738 | 1,744 | 580,500 | 1,744 |
| 2025-03-05 | 1,706 | 1,752 | 1,702 | 1,750 | 633,700 | 1,750 |
| 2025-03-04 | 1,706 | 1,721 | 1,679 | 1,706 | 657,000 | 1,706 |
| 2025-03-03 | 1,660 | 1,715 | 1,656 | 1,709 | 664,700 | 1,709 |
| 2025-02-28 | 1,642 | 1,644 | 1,617 | 1,634 | 615,500 | 1,634 |
| 2025-02-27 | 1,602 | 1,663 | 1,594 | 1,663 | 841,300 | 1,663 |
| 2025-02-26 | 1,586 | 1,603 | 1,560 | 1,594 | 859,000 | 1,594 |
| 2025-02-25 | 1,545 | 1,592 | 1,529 | 1,546 | 704,700 | 1,546 |
| 2025-02-21 | 1,522 | 1,549 | 1,504 | 1,507 | 444,900 | 1,507 |
| 2025-02-20 | 1,579 | 1,580 | 1,513 | 1,518 | 310,900 | 1,518 |
| 2025-02-19 | 1,576 | 1,606 | 1,563 | 1,573 | 348,000 | 1,573 |
| 2025-02-18 | 1,535 | 1,580 | 1,535 | 1,559 | 490,600 | 1,559 |
| 2025-02-17 | 1,569 | 1,593 | 1,494 | 1,494 | 744,900 | 1,494 |
| 2025-02-14 | 1,551 | 1,556 | 1,482 | 1,482 | 588,500 | 1,482 |
| 2025-02-13 | 1,545 | 1,560 | 1,529 | 1,548 | 375,000 | 1,548 |
| 2025-02-12 | 1,497 | 1,543 | 1,489 | 1,540 | 365,100 | 1,540 |
| 2025-02-10 | 1,490 | 1,506 | 1,479 | 1,492 | 315,900 | 1,492 |
| 2025-02-07 | 1,475 | 1,491 | 1,466 | 1,479 | 352,300 | 1,479 |
| 2025-02-06 | 1,485 | 1,512 | 1,474 | 1,477 | 305,900 | 1,477 |
| 2025-02-05 | 1,485 | 1,493 | 1,458 | 1,485 | 572,500 | 1,485 |
| 2025-02-04 | 1,535 | 1,543 | 1,487 | 1,487 | 654,300 | 1,487 |
| 2025-02-03 | 1,526 | 1,537 | 1,493 | 1,526 | 701,100 | 1,526 |
| 2025-01-31 | 1,725 | 1,725 | 1,556 | 1,565 | 2,090,500 | 1,565 |
| 2025-01-30 | 1,435 | 1,435 | 1,417 | 1,425 | 122,600 | 1,425 |
| 2025-01-29 | 1,422 | 1,438 | 1,422 | 1,431 | 136,100 | 1,431 |
| 2025-01-28 | 1,421 | 1,430 | 1,400 | 1,422 | 253,100 | 1,422 |
| 2025-01-27 | 1,436 | 1,440 | 1,421 | 1,429 | 196,700 | 1,429 |
| 2025-01-24 | 1,419 | 1,434 | 1,413 | 1,418 | 121,100 | 1,418 |
| 2025-01-23 | 1,441 | 1,441 | 1,412 | 1,412 | 206,000 | 1,412 |
| 2025-01-22 | 1,453 | 1,466 | 1,438 | 1,447 | 152,000 | 1,447 |
| 2025-01-21 | 1,460 | 1,468 | 1,442 | 1,452 | 117,300 | 1,452 |
| 2025-01-20 | 1,468 | 1,469 | 1,453 | 1,458 | 132,600 | 1,458 |
| 2025-01-17 | 1,442 | 1,461 | 1,435 | 1,447 | 164,700 | 1,447 |
| 2025-01-16 | 1,445 | 1,465 | 1,445 | 1,447 | 188,000 | 1,447 |
| 2025-01-15 | 1,456 | 1,463 | 1,428 | 1,445 | 186,600 | 1,445 |
| 2025-01-14 | 1,460 | 1,468 | 1,438 | 1,456 | 241,000 | 1,456 |
| 2025-01-10 | 1,471 | 1,486 | 1,466 | 1,471 | 157,400 | 1,471 |
| 2025-01-09 | 1,501 | 1,509 | 1,472 | 1,479 | 159,400 | 1,479 |
| 2025-01-08 | 1,481 | 1,509 | 1,480 | 1,501 | 205,500 | 1,501 |
| 2025-01-07 | 1,504 | 1,508 | 1,475 | 1,488 | 230,100 | 1,488 |
| 2025-01-06 | 1,528 | 1,545 | 1,478 | 1,481 | 281,800 | 1,481 |
分割・併合履歴 ： なし