9247 TREホールディングス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,760 | 1,780 | 1,725 | 1,771 | 252,800 | 1,771 |
| 2021-12-29 | 1,695 | 1,737 | 1,680 | 1,735 | 265,900 | 1,735 |
| 2021-12-28 | 1,675 | 1,692 | 1,621 | 1,689 | 262,000 | 1,689 |
| 2021-12-27 | 1,652 | 1,678 | 1,641 | 1,655 | 189,800 | 1,655 |
| 2021-12-24 | 1,704 | 1,707 | 1,638 | 1,674 | 510,200 | 1,674 |
| 2021-12-23 | 1,729 | 1,739 | 1,673 | 1,704 | 231,400 | 1,704 |
| 2021-12-22 | 1,724 | 1,734 | 1,698 | 1,725 | 147,000 | 1,725 |
| 2021-12-21 | 1,711 | 1,723 | 1,665 | 1,700 | 208,900 | 1,700 |
| 2021-12-20 | 1,742 | 1,756 | 1,675 | 1,687 | 470,700 | 1,687 |
| 2021-12-17 | 1,761 | 1,796 | 1,737 | 1,779 | 307,700 | 1,779 |
| 2021-12-16 | 1,810 | 1,828 | 1,766 | 1,799 | 339,500 | 1,799 |
| 2021-12-15 | 1,758 | 1,799 | 1,743 | 1,799 | 160,100 | 1,799 |
| 2021-12-14 | 1,750 | 1,777 | 1,715 | 1,769 | 134,400 | 1,769 |
| 2021-12-13 | 1,792 | 1,808 | 1,723 | 1,759 | 168,600 | 1,759 |
| 2021-12-10 | 1,850 | 1,850 | 1,750 | 1,759 | 432,000 | 1,759 |
| 2021-12-09 | 1,874 | 1,914 | 1,841 | 1,860 | 261,400 | 1,860 |
| 2021-12-08 | 1,830 | 1,873 | 1,814 | 1,864 | 279,100 | 1,864 |
| 2021-12-07 | 1,759 | 1,867 | 1,747 | 1,855 | 371,700 | 1,855 |
| 2021-12-06 | 1,749 | 1,763 | 1,692 | 1,727 | 148,000 | 1,727 |
| 2021-12-03 | 1,698 | 1,758 | 1,669 | 1,749 | 218,600 | 1,749 |
| 2021-12-02 | 1,693 | 1,725 | 1,642 | 1,663 | 412,700 | 1,663 |
| 2021-12-01 | 1,751 | 1,778 | 1,680 | 1,736 | 386,200 | 1,736 |
| 2021-11-30 | 1,846 | 1,867 | 1,753 | 1,775 | 1,569,100 | 1,775 |
| 2021-11-29 | 1,805 | 1,878 | 1,796 | 1,818 | 397,300 | 1,818 |
| 2021-11-26 | 1,885 | 1,916 | 1,835 | 1,858 | 495,400 | 1,858 |
| 2021-11-25 | 1,859 | 1,882 | 1,776 | 1,870 | 472,800 | 1,870 |
| 2021-11-24 | 1,816 | 1,820 | 1,735 | 1,770 | 339,800 | 1,770 |
| 2021-11-22 | 1,857 | 1,890 | 1,817 | 1,841 | 225,800 | 1,841 |
| 2021-11-19 | 1,900 | 1,927 | 1,816 | 1,847 | 490,400 | 1,847 |
| 2021-11-18 | 1,832 | 1,869 | 1,780 | 1,830 | 306,900 | 1,830 |
| 2021-11-17 | 1,866 | 1,872 | 1,770 | 1,831 | 454,400 | 1,831 |
| 2021-11-16 | 1,814 | 1,948 | 1,812 | 1,885 | 675,500 | 1,885 |
| 2021-11-15 | 1,835 | 1,843 | 1,805 | 1,823 | 396,200 | 1,823 |
| 2021-11-12 | 1,730 | 1,820 | 1,723 | 1,813 | 515,600 | 1,813 |
| 2021-11-11 | 1,650 | 1,724 | 1,629 | 1,701 | 249,300 | 1,701 |
| 2021-11-10 | 1,566 | 1,658 | 1,566 | 1,650 | 294,700 | 1,650 |
| 2021-11-09 | 1,641 | 1,672 | 1,584 | 1,588 | 223,700 | 1,588 |
| 2021-11-08 | 1,681 | 1,704 | 1,588 | 1,635 | 418,300 | 1,635 |
| 2021-11-05 | 1,780 | 1,793 | 1,650 | 1,672 | 610,800 | 1,672 |
| 2021-11-04 | 1,784 | 1,823 | 1,761 | 1,817 | 252,100 | 1,817 |
| 2021-11-02 | 1,813 | 1,843 | 1,766 | 1,788 | 275,400 | 1,788 |
| 2021-11-01 | 1,835 | 1,865 | 1,791 | 1,808 | 222,000 | 1,808 |
| 2021-10-29 | 1,792 | 1,841 | 1,714 | 1,792 | 310,900 | 1,792 |
| 2021-10-28 | 1,787 | 1,808 | 1,710 | 1,779 | 659,400 | 1,779 |
| 2021-10-27 | 1,880 | 1,905 | 1,805 | 1,841 | 410,800 | 1,841 |
| 2021-10-26 | 1,900 | 1,960 | 1,891 | 1,896 | 478,000 | 1,896 |
| 2021-10-25 | 1,834 | 1,918 | 1,826 | 1,905 | 600,600 | 1,905 |
| 2021-10-22 | 1,812 | 1,848 | 1,805 | 1,833 | 302,000 | 1,833 |
| 2021-10-21 | 1,850 | 1,888 | 1,773 | 1,804 | 737,500 | 1,804 |
| 2021-10-20 | 1,793 | 1,825 | 1,764 | 1,794 | 431,800 | 1,794 |
| 2021-10-19 | 1,761 | 1,837 | 1,735 | 1,740 | 602,200 | 1,740 |
| 2021-10-18 | 1,601 | 1,699 | 1,584 | 1,699 | 524,000 | 1,699 |
| 2021-10-15 | 1,615 | 1,650 | 1,590 | 1,608 | 470,800 | 1,608 |
| 2021-10-14 | 1,615 | 1,615 | 1,576 | 1,581 | 272,600 | 1,581 |
| 2021-10-13 | 1,547 | 1,614 | 1,522 | 1,599 | 448,800 | 1,599 |
| 2021-10-12 | 1,545 | 1,568 | 1,505 | 1,537 | 299,700 | 1,537 |
| 2021-10-11 | 1,450 | 1,515 | 1,431 | 1,509 | 330,100 | 1,509 |
| 2021-10-08 | 1,391 | 1,420 | 1,366 | 1,420 | 384,000 | 1,420 |
| 2021-10-07 | 1,430 | 1,436 | 1,352 | 1,361 | 600,600 | 1,361 |
| 2021-10-06 | 1,617 | 1,637 | 1,455 | 1,469 | 481,100 | 1,469 |
| 2021-10-05 | 1,601 | 1,619 | 1,541 | 1,581 | 334,500 | 1,581 |
| 2021-10-04 | 1,640 | 1,671 | 1,510 | 1,648 | 505,300 | 1,648 |
| 2021-10-01 | 1,523 | 1,626 | 1,508 | 1,620 | 401,800 | 1,620 |
分割・併合履歴 ： なし
