KabuInsight

ＴＲＥホールディングス

9247
プライム/サービス業/TRE HOLDINGS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,592.01,627.01,591.01,606.0-25.0-1.53%441,100
2026-03-121,649.01,651.01,606.01,631.0-30.0-1.81%646,700
2026-03-111,680.01,689.01,661.01,661.0-5.0-0.30%228,200
2026-03-101,660.01,675.01,640.01,666.0+23.0+1.40%407,400
2026-03-091,600.01,643.01,589.01,643.0-34.0-2.03%623,200
2026-03-061,687.01,696.01,649.01,677.0-10.0-0.59%479,700
2026-03-051,710.01,713.01,674.01,687.0+17.0+1.02%432,300
2026-03-041,694.01,712.01,653.01,670.0-50.0-2.91%855,900
2026-03-031,771.01,784.01,718.01,720.0-51.0-2.88%538,000
2026-03-021,769.01,791.01,745.01,771.0-26.0-1.45%459,600
2026-02-271,788.01,802.01,773.01,797.0+25.0+1.41%338,400
2026-02-261,811.01,816.01,767.01,772.0-20.0-1.12%459,500
2026-02-251,783.01,815.01,756.01,792.0+21.0+1.19%836,700
2026-02-241,806.01,811.01,751.01,771.0-34.0-1.88%500,500
2026-02-201,821.01,825.01,795.01,805.0-30.0-1.63%459,500
2026-02-191,841.01,864.01,816.01,835.0+7.0+0.38%549,800
2026-02-181,764.01,838.01,754.01,828.0+84.0+4.82%811,500
2026-02-171,739.01,770.01,733.01,744.0+9.0+0.52%417,700
2026-02-161,749.01,760.01,708.01,735.0+26.0+1.52%580,700
2026-02-131,776.01,781.01,700.01,709.0-72.0-4.04%682,600
2026-02-121,771.01,793.01,765.01,781.0+18.0+1.02%270,700
2026-02-101,759.01,771.01,754.01,763.0+12.0+0.69%198,200
2026-02-091,770.01,770.01,743.01,751.0+12.0+0.69%231,000
2026-02-061,733.01,739.01,709.01,739.0+6.0+0.35%256,400
2026-02-051,744.01,765.01,731.01,733.0+21.0+1.23%322,000
2026-02-041,721.01,721.01,707.01,712.00.00.00%165,000
2026-02-031,699.01,719.01,695.01,712.0+17.0+1.00%195,100
2026-02-021,710.01,716.01,684.01,695.0-19.0-1.11%370,500
2026-01-301,698.01,715.01,684.01,714.0+16.0+0.94%283,400
2026-01-291,689.01,705.01,668.01,698.0-2.0-0.12%302,500
2026-01-281,712.01,715.01,682.01,700.0-30.0-1.73%271,400
2026-01-271,705.01,739.01,698.01,730.0+17.0+0.99%218,300
2026-01-261,710.01,726.01,685.01,713.0-17.0-0.98%301,900
2026-01-231,750.01,752.01,722.01,730.0+8.0+0.46%260,900
2026-01-221,702.01,734.01,700.01,722.0+30.0+1.77%310,400
2026-01-211,687.01,704.01,679.01,692.0-26.0-1.51%318,600
2026-01-201,724.01,729.01,697.01,718.0-6.0-0.35%226,800
2026-01-191,715.01,728.01,686.01,724.0+4.0+0.23%362,100
2026-01-161,727.01,733.01,683.01,720.0-7.0-0.41%620,300
2026-01-151,696.01,737.01,682.01,727.0+34.0+2.01%383,000
2026-01-141,680.01,713.01,680.01,693.0+13.0+0.77%493,700
2026-01-131,674.01,699.01,652.01,680.0+24.0+1.45%521,100
2026-01-091,657.01,669.01,644.01,656.0+9.0+0.55%223,100
2026-01-081,646.01,657.01,627.01,647.0+4.0+0.24%221,500
2026-01-071,628.01,652.01,616.01,643.0+15.0+0.92%325,300
2026-01-061,610.01,634.01,610.01,628.0+19.0+1.18%362,700
2026-01-051,616.01,620.01,599.01,609.00.00.00%415,400
2025-12-301,621.01,629.01,608.01,609.0-14.0-0.86%297,500
2025-12-291,618.01,633.01,610.01,623.0+13.0+0.81%304,400
2025-12-261,609.01,619.01,603.01,610.0+2.0+0.12%223,800
2025-12-251,604.01,619.01,599.01,608.0+17.0+1.07%275,400
2025-12-241,621.01,623.01,591.01,591.0-32.0-1.97%214,700
2025-12-231,600.01,623.01,594.01,623.0+28.0+1.76%372,900
2025-12-221,618.01,618.01,589.01,595.0-24.0-1.48%407,300
2025-12-191,601.01,626.01,601.01,619.0+19.0+1.19%318,600
2025-12-181,609.01,614.01,584.01,600.0-27.0-1.66%334,900
2025-12-171,600.01,630.01,588.01,627.0+42.0+2.65%378,100
2025-12-161,587.01,598.01,567.01,585.0-17.0-1.06%284,000
2025-12-151,584.01,610.01,578.01,602.0+28.0+1.78%201,400
2025-12-121,561.01,578.01,541.01,574.0+38.0+2.47%241,000
2025-12-111,580.01,587.01,535.01,536.0-44.0-2.78%250,400
2025-12-101,583.01,587.01,560.01,580.0-18.0-1.13%268,100
2025-12-091,600.01,610.01,575.01,598.0+21.0+1.33%326,500
2025-12-081,567.01,599.01,561.01,577.0+10.0+0.64%228,000
2025-12-051,545.01,579.01,544.01,567.0+27.0+1.75%222,800
2025-12-041,546.01,546.01,531.01,540.0+15.0+0.98%253,600
2025-12-031,555.01,570.01,524.01,525.0-34.0-2.18%382,300
2025-12-021,632.01,633.01,553.01,559.0-73.0-4.47%443,100
2025-12-011,650.01,650.01,614.01,632.0-19.0-1.15%302,300
2025-11-281,631.01,665.01,626.01,651.0+20.0+1.23%344,500
2025-11-271,611.01,638.01,607.01,631.0+31.0+1.94%500,500
2025-11-261,565.01,600.01,560.01,600.0+51.0+3.29%333,300
2025-11-251,548.01,571.01,546.01,549.0+5.0+0.32%275,800
2025-11-211,503.01,550.01,503.01,544.0+43.0+2.86%381,000
2025-11-201,501.01,520.01,499.01,501.0+10.0+0.67%256,100
2025-11-191,514.01,520.01,486.01,491.0-15.0-1.00%404,000
2025-11-181,495.01,521.01,492.01,506.0+22.0+1.48%599,500
2025-11-171,509.01,537.01,478.01,484.0-145.0-8.90%1,068,700
2025-11-141,630.01,640.01,602.01,629.0-4.0-0.24%433,700
2025-11-131,621.01,635.01,620.01,633.0+12.0+0.74%228,800
2025-11-121,597.01,632.01,590.01,621.0+24.0+1.50%357,400
2025-11-111,580.01,597.01,567.01,597.0+28.0+1.78%275,600
2025-11-101,560.01,576.01,557.01,569.0+13.0+0.84%203,600
2025-11-071,550.01,559.01,540.01,556.0+7.0+0.45%185,100
2025-11-061,558.01,561.01,542.01,549.0-4.0-0.26%215,600
2025-11-051,560.01,566.01,522.01,553.0-9.0-0.58%320,500
2025-11-041,549.01,586.01,542.01,562.0+14.0+0.90%421,300
2025-10-311,564.01,564.01,541.01,548.0-6.0-0.39%225,500
2025-10-301,541.01,560.01,534.01,554.0+27.0+1.77%226,000
2025-10-291,560.01,564.01,526.01,527.0-26.0-1.67%268,600
2025-10-281,608.01,608.01,551.01,553.0-57.0-3.54%311,600
2025-10-271,612.01,616.01,603.01,610.0+20.0+1.26%222,600
2025-10-241,593.01,608.01,586.01,590.0-16.0-1.00%262,300
2025-10-231,577.01,606.01,567.01,606.0+39.0+2.49%335,100
2025-10-221,555.01,572.01,550.01,567.0+9.0+0.58%200,300
2025-10-211,565.01,572.01,558.01,558.0+2.0+0.13%200,600
2025-10-201,546.01,565.01,536.01,556.0+30.0+1.97%299,500
2025-10-171,516.01,528.01,508.01,526.0+9.0+0.59%187,000
2025-10-161,526.01,532.01,510.01,517.0-6.0-0.39%157,600
2025-10-151,499.01,529.01,499.01,523.0+35.0+2.35%181,500
2025-10-141,490.01,512.01,482.01,488.0-28.0-1.85%331,900
2025-10-101,545.01,556.01,514.01,516.0-41.0-2.63%216,700
2025-10-091,555.01,580.01,547.01,557.0+51.0+3.39%416,100
2025-10-081,527.01,535.01,506.01,506.0-21.0-1.38%181,800
2025-10-071,524.01,544.01,524.01,527.0+4.0+0.26%185,400
2025-10-061,530.01,530.01,507.01,523.0+26.0+1.74%215,600
2025-10-031,477.01,497.01,475.01,497.0+20.0+1.35%229,200
2025-10-021,491.01,497.01,464.01,477.0-13.0-0.87%231,900
2025-10-011,550.01,553.01,490.01,490.0-65.0-4.18%311,000
2025-09-301,561.01,567.01,547.01,555.0-12.0-0.77%212,900
2025-09-291,561.01,574.01,552.01,567.0-13.0-0.82%150,800
2025-09-261,562.01,580.01,561.01,580.0+8.0+0.51%181,800
2025-09-251,574.01,575.01,561.01,572.0-1.0-0.06%224,900
2025-09-241,565.01,575.01,551.01,573.0+10.0+0.64%203,900
2025-09-221,569.01,580.01,559.01,563.0-7.0-0.45%170,400
2025-09-191,565.01,577.01,547.01,570.0+5.0+0.32%334,500
2025-09-181,564.01,567.01,552.01,565.0+1.0+0.06%174,500
2025-09-171,572.01,574.01,557.01,564.0-22.0-1.39%182,200
2025-09-161,575.01,591.01,573.01,586.0+11.0+0.70%133,900
2025-09-121,590.01,596.01,573.01,575.0——207,900

直近120営業日分を表示