9247 TREホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,271 | 1,287 | 1,262 | 1,287 | 157,300 | 1,287 |
| 2024-04-30 | 1,258 | 1,276 | 1,258 | 1,271 | 185,200 | 1,271 |
| 2024-04-26 | 1,240 | 1,251 | 1,227 | 1,247 | 174,300 | 1,247 |
| 2024-04-25 | 1,255 | 1,261 | 1,233 | 1,234 | 131,000 | 1,234 |
| 2024-04-24 | 1,268 | 1,275 | 1,254 | 1,275 | 140,500 | 1,275 |
| 2024-04-23 | 1,252 | 1,267 | 1,246 | 1,263 | 222,900 | 1,263 |
| 2024-04-22 | 1,231 | 1,245 | 1,227 | 1,240 | 135,300 | 1,240 |
| 2024-04-19 | 1,230 | 1,235 | 1,195 | 1,206 | 180,000 | 1,206 |
| 2024-04-18 | 1,206 | 1,237 | 1,206 | 1,227 | 137,000 | 1,227 |
| 2024-04-17 | 1,206 | 1,213 | 1,173 | 1,203 | 268,200 | 1,203 |
| 2024-04-16 | 1,210 | 1,233 | 1,206 | 1,216 | 309,400 | 1,216 |
| 2024-04-15 | 1,229 | 1,230 | 1,214 | 1,222 | 103,600 | 1,222 |
| 2024-04-12 | 1,251 | 1,262 | 1,239 | 1,243 | 180,800 | 1,243 |
| 2024-04-11 | 1,220 | 1,252 | 1,215 | 1,250 | 208,700 | 1,250 |
| 2024-04-10 | 1,198 | 1,234 | 1,198 | 1,227 | 166,200 | 1,227 |
| 2024-04-09 | 1,199 | 1,211 | 1,189 | 1,201 | 157,400 | 1,201 |
| 2024-04-08 | 1,173 | 1,192 | 1,164 | 1,185 | 141,100 | 1,185 |
| 2024-04-05 | 1,166 | 1,178 | 1,159 | 1,166 | 147,900 | 1,166 |
| 2024-04-04 | 1,183 | 1,204 | 1,176 | 1,183 | 174,800 | 1,183 |
| 2024-04-03 | 1,201 | 1,202 | 1,180 | 1,180 | 155,200 | 1,180 |
| 2024-04-02 | 1,220 | 1,239 | 1,208 | 1,220 | 227,200 | 1,220 |
| 2024-04-01 | 1,200 | 1,221 | 1,200 | 1,215 | 174,000 | 1,215 |
| 2024-03-29 | 1,204 | 1,205 | 1,176 | 1,189 | 249,500 | 1,189 |
| 2024-03-28 | 1,224 | 1,226 | 1,202 | 1,202 | 204,700 | 1,202 |
| 2024-03-27 | 1,248 | 1,251 | 1,243 | 1,244 | 153,700 | 1,244 |
| 2024-03-26 | 1,222 | 1,243 | 1,221 | 1,239 | 164,500 | 1,239 |
| 2024-03-25 | 1,240 | 1,246 | 1,226 | 1,226 | 188,300 | 1,226 |
| 2024-03-22 | 1,250 | 1,257 | 1,239 | 1,249 | 200,400 | 1,249 |
| 2024-03-21 | 1,239 | 1,252 | 1,236 | 1,240 | 175,600 | 1,240 |
| 2024-03-19 | 1,227 | 1,236 | 1,224 | 1,230 | 72,700 | 1,230 |
| 2024-03-18 | 1,237 | 1,237 | 1,215 | 1,223 | 111,900 | 1,223 |
| 2024-03-15 | 1,223 | 1,227 | 1,214 | 1,223 | 108,900 | 1,223 |
| 2024-03-14 | 1,243 | 1,249 | 1,223 | 1,231 | 133,700 | 1,231 |
| 2024-03-13 | 1,246 | 1,249 | 1,221 | 1,232 | 158,900 | 1,232 |
| 2024-03-12 | 1,234 | 1,250 | 1,220 | 1,246 | 179,100 | 1,246 |
| 2024-03-11 | 1,215 | 1,248 | 1,210 | 1,232 | 195,700 | 1,232 |
| 2024-03-08 | 1,188 | 1,236 | 1,188 | 1,223 | 210,900 | 1,223 |
| 2024-03-07 | 1,245 | 1,246 | 1,198 | 1,203 | 251,100 | 1,203 |
| 2024-03-06 | 1,227 | 1,267 | 1,220 | 1,244 | 255,600 | 1,244 |
| 2024-03-05 | 1,250 | 1,252 | 1,227 | 1,241 | 199,300 | 1,241 |
| 2024-03-04 | 1,226 | 1,266 | 1,224 | 1,250 | 366,500 | 1,250 |
| 2024-03-01 | 1,215 | 1,240 | 1,207 | 1,216 | 212,300 | 1,216 |
| 2024-02-29 | 1,217 | 1,227 | 1,203 | 1,215 | 225,600 | 1,215 |
| 2024-02-28 | 1,212 | 1,233 | 1,212 | 1,219 | 110,400 | 1,219 |
| 2024-02-27 | 1,207 | 1,224 | 1,207 | 1,213 | 91,300 | 1,213 |
| 2024-02-26 | 1,210 | 1,213 | 1,190 | 1,202 | 175,800 | 1,202 |
| 2024-02-22 | 1,218 | 1,230 | 1,209 | 1,223 | 166,800 | 1,223 |
| 2024-02-21 | 1,230 | 1,239 | 1,207 | 1,213 | 278,200 | 1,213 |
| 2024-02-20 | 1,238 | 1,244 | 1,207 | 1,231 | 355,100 | 1,231 |
| 2024-02-19 | 1,193 | 1,215 | 1,187 | 1,208 | 185,300 | 1,208 |
| 2024-02-16 | 1,187 | 1,215 | 1,158 | 1,197 | 340,000 | 1,197 |
| 2024-02-15 | 1,151 | 1,181 | 1,110 | 1,171 | 536,100 | 1,171 |
| 2024-02-14 | 1,265 | 1,265 | 1,226 | 1,235 | 427,700 | 1,235 |
| 2024-02-13 | 1,272 | 1,287 | 1,271 | 1,279 | 359,800 | 1,279 |
| 2024-02-09 | 1,260 | 1,284 | 1,255 | 1,258 | 217,200 | 1,258 |
| 2024-02-08 | 1,252 | 1,276 | 1,240 | 1,267 | 177,300 | 1,267 |
| 2024-02-07 | 1,254 | 1,265 | 1,246 | 1,261 | 142,600 | 1,261 |
| 2024-02-06 | 1,276 | 1,279 | 1,254 | 1,261 | 138,700 | 1,261 |
| 2024-02-05 | 1,280 | 1,288 | 1,269 | 1,279 | 204,100 | 1,279 |
| 2024-02-02 | 1,271 | 1,294 | 1,265 | 1,275 | 311,200 | 1,275 |
| 2024-02-01 | 1,255 | 1,268 | 1,248 | 1,261 | 203,600 | 1,261 |
| 2024-01-31 | 1,248 | 1,256 | 1,229 | 1,255 | 198,000 | 1,255 |
| 2024-01-30 | 1,258 | 1,261 | 1,245 | 1,251 | 164,300 | 1,251 |
| 2024-01-29 | 1,288 | 1,288 | 1,259 | 1,263 | 249,700 | 1,263 |
| 2024-01-26 | 1,270 | 1,282 | 1,255 | 1,276 | 271,400 | 1,276 |
| 2024-01-25 | 1,249 | 1,283 | 1,247 | 1,268 | 327,500 | 1,268 |
| 2024-01-24 | 1,240 | 1,259 | 1,236 | 1,251 | 212,500 | 1,251 |
| 2024-01-23 | 1,241 | 1,258 | 1,233 | 1,236 | 220,000 | 1,236 |
| 2024-01-22 | 1,210 | 1,229 | 1,209 | 1,225 | 143,800 | 1,225 |
| 2024-01-19 | 1,199 | 1,217 | 1,195 | 1,208 | 192,800 | 1,208 |
| 2024-01-18 | 1,190 | 1,210 | 1,187 | 1,202 | 200,000 | 1,202 |
| 2024-01-17 | 1,230 | 1,240 | 1,197 | 1,198 | 240,700 | 1,198 |
| 2024-01-16 | 1,246 | 1,252 | 1,218 | 1,226 | 222,100 | 1,226 |
| 2024-01-15 | 1,224 | 1,251 | 1,222 | 1,241 | 259,700 | 1,241 |
| 2024-01-12 | 1,240 | 1,247 | 1,220 | 1,221 | 235,100 | 1,221 |
| 2024-01-11 | 1,255 | 1,271 | 1,217 | 1,224 | 343,300 | 1,224 |
| 2024-01-10 | 1,244 | 1,264 | 1,237 | 1,240 | 398,900 | 1,240 |
| 2024-01-09 | 1,300 | 1,303 | 1,224 | 1,245 | 733,400 | 1,245 |
| 2024-01-05 | 1,179 | 1,200 | 1,165 | 1,184 | 362,600 | 1,184 |
| 2024-01-04 | 1,155 | 1,204 | 1,155 | 1,184 | 809,700 | 1,184 |
分割・併合履歴 ： なし
