Tecnicas Reunidas（TRE.MC）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 26.34 | 26.34 | 25.08 | 25.08 | -4.78% | 295,496 |
| 2026-09-01 | 26.44 | 26.92 | 26.28 | 26.34 | -0.30% | 161,686 |
| 2026-08-31 | 27.12 | 27.38 | 26.42 | 26.42 | -2.58% | 225,133 |
| 2026-08-28 | 27.52 | 28.00 | 27.12 | 27.12 | -0.51% | 127,945 |
| 2026-08-27 | 27.90 | 27.90 | 27.14 | 27.26 | -0.87% | 114,664 |
| 2026-08-26 | 27.02 | 27.94 | 26.92 | 27.50 | +1.78% | 198,526 |
| 2026-08-25 | 27.06 | 27.50 | 26.92 | 27.02 | +0.67% | 143,970 |
| 2026-08-24 | 27.30 | 27.78 | 26.64 | 26.84 | -1.90% | 214,651 |
| 2026-08-21 | 27.82 | 27.96 | 27.30 | 27.36 | -0.51% | 128,760 |
| 2026-08-20 | 27.60 | 27.64 | 27.24 | 27.50 | +0.66% | 122,898 |
| 2026-08-19 | 27.66 | 27.74 | 26.96 | 27.32 | +0.66% | 147,307 |
| 2026-08-18 | 28.00 | 28.26 | 27.14 | 27.14 | -3.14% | 179,543 |
| 2026-08-17 | 28.86 | 28.86 | 28.02 | 28.02 | -1.48% | 105,885 |
| 2026-08-14 | 28.28 | 28.52 | 27.90 | 28.44 | +0.78% | 181,637 |
| 2026-08-13 | 27.26 | 28.72 | 27.24 | 28.22 | +3.60% | 300,869 |
| 2026-08-12 | 27.66 | 27.86 | 27.04 | 27.24 | -0.37% | 121,669 |
| 2026-08-11 | 27.30 | 27.82 | 26.98 | 27.34 | +0.51% | 132,587 |
| 2026-08-10 | 27.50 | 27.56 | 26.82 | 27.20 | -1.38% | 257,854 |
| 2026-08-07 | 28.22 | 28.22 | 27.24 | 27.58 | -1.01% | 172,810 |
| 2026-08-06 | 28.38 | 28.48 | 27.70 | 27.86 | +0.00% | 136,024 |
| 2026-08-05 | 28.80 | 28.96 | 27.82 | 27.86 | -2.38% | 218,254 |
| 2026-08-04 | 28.40 | 29.14 | 28.38 | 28.54 | +1.21% | 239,407 |
| 2026-08-03 | 28.70 | 28.84 | 27.60 | 28.20 | -0.28% | 208,002 |
| 2026-07-31 | 28.84 | 29.78 | 28.22 | 28.28 | -0.07% | 213,504 |
| 2026-07-30 | 27.22 | 28.46 | 26.02 | 28.30 | +3.28% | 384,795 |
| 2026-07-29 | 27.62 | 28.02 | 27.32 | 27.40 | -0.65% | 253,927 |
| 2026-07-28 | 28.52 | 28.58 | 27.48 | 27.58 | -3.50% | 293,939 |
| 2026-07-27 | 29.60 | 29.60 | 28.34 | 28.58 | -1.92% | 322,819 |
| 2026-07-24 | 28.92 | 29.48 | 28.84 | 29.14 | +0.76% | 151,864 |
| 2026-07-23 | 29.64 | 30.14 | 28.92 | 28.92 | -2.43% | 141,007 |
| 2026-07-22 | 29.02 | 29.76 | 28.92 | 29.64 | +2.00% | 149,466 |
| 2026-07-21 | 28.84 | 29.16 | 28.64 | 29.06 | +0.83% | 208,578 |
| 2026-07-20 | 29.60 | 30.10 | 28.50 | 28.82 | -2.11% | 173,699 |
| 2026-07-17 | 29.00 | 29.44 | 28.52 | 29.44 | +0.55% | 192,085 |
| 2026-07-16 | 30.00 | 30.04 | 29.14 | 29.28 | -1.88% | 134,814 |
| 2026-07-15 | 28.96 | 29.96 | 28.80 | 29.84 | +3.61% | 237,442 |
| 2026-07-14 | 28.90 | 29.80 | 28.40 | 28.80 | -1.37% | 209,353 |
| 2026-07-13 | 29.30 | 29.40 | 28.82 | 29.20 | -1.02% | 213,380 |
| 2026-07-10 | 29.68 | 29.96 | 29.26 | 29.50 | -1.21% | 262,342 |
| 2026-07-09 | 29.84 | 29.98 | 29.20 | 29.86 | +2.68% | 244,979 |
| 2026-07-08 | 30.42 | 30.42 | 29.00 | 29.08 | -4.97% | 372,445 |
| 2026-07-07 | 32.40 | 32.42 | 30.60 | 30.60 | -5.90% | 220,521 |
| 2026-07-06 | 32.00 | 32.86 | 31.90 | 32.52 | +0.99% | 224,961 |
| 2026-07-03 | 30.54 | 32.38 | 30.46 | 32.20 | +7.33% | 337,933 |
| 2026-07-02 | 29.60 | 30.50 | 29.60 | 30.00 | +1.35% | 178,144 |
| 2026-07-01 | 29.20 | 30.12 | 28.58 | 29.60 | +2.42% | 268,206 |
| 2026-06-30 | 29.90 | 29.98 | 28.88 | 28.90 | -2.76% | 263,396 |
| 2026-06-29 | 30.30 | 30.30 | 29.10 | 29.72 | -1.07% | 184,305 |
| 2026-06-26 | 31.08 | 31.14 | 30.04 | 30.04 | -4.63% | 377,118 |
| 2026-06-25 | 31.64 | 31.82 | 31.08 | 31.50 | -0.94% | 176,810 |
| 2026-06-24 | 31.88 | 32.04 | 31.04 | 31.80 | -0.69% | 162,198 |
| 2026-06-23 | 32.10 | 32.10 | 31.00 | 32.02 | -1.23% | 194,062 |
| 2026-06-22 | 33.32 | 33.46 | 32.16 | 32.42 | -1.94% | 118,764 |
| 2026-06-19 | 33.28 | 33.34 | 32.24 | 33.06 | -1.20% | 210,854 |
| 2026-06-18 | 35.04 | 35.10 | 33.30 | 33.46 | -3.74% | 220,710 |
| 2026-06-17 | 34.94 | 35.40 | 34.16 | 34.76 | -0.52% | 203,058 |
| 2026-06-16 | 35.20 | 35.90 | 34.66 | 34.94 | -1.19% | 168,681 |
| 2026-06-15 | 34.34 | 35.46 | 34.04 | 35.36 | +10.16% | 457,282 |
| 2026-06-12 | 31.28 | 32.16 | 31.06 | 32.10 | +4.70% | 194,850 |
| 2026-06-11 | 30.20 | 30.72 | 30.00 | 30.66 | +1.19% | 162,328 |
| 2026-06-10 | 30.64 | 31.12 | 30.18 | 30.30 | -0.92% | 184,638 |
| 2026-06-09 | 31.60 | 32.06 | 30.58 | 30.58 | -2.43% | 204,351 |
| 2026-06-08 | 31.52 | 31.74 | 30.12 | 31.34 | -2.06% | 193,907 |
| 2026-06-05 | 32.10 | 32.82 | 31.84 | 32.00 | -0.25% | 193,161 |
| 2026-06-04 | 31.50 | 33.30 | 31.30 | 32.08 | +3.15% | 360,381 |
| 2026-06-03 | 30.20 | 31.10 | 29.80 | 31.10 | +2.37% | 174,252 |
| 2026-06-02 | 31.16 | 31.52 | 30.24 | 30.38 | -2.25% | 137,956 |
| 2026-06-01 | 31.54 | 32.10 | 30.96 | 31.08 | -1.40% | 157,897 |
| 2026-05-29 | 31.00 | 32.10 | 30.74 | 31.52 | +2.67% | 268,803 |
| 2026-05-28 | 31.00 | 31.48 | 30.10 | 30.70 | -1.03% | 186,840 |
| 2026-05-27 | 31.60 | 31.94 | 31.02 | 31.02 | -1.96% | 180,319 |
| 2026-05-26 | 31.60 | 32.34 | 31.46 | 31.64 | -0.57% | 151,585 |
| 2026-05-25 | 32.04 | 32.10 | 31.40 | 31.82 | +3.24% | 218,970 |
| 2026-05-22 | 30.02 | 30.82 | 29.46 | 30.82 | +2.94% | 251,614 |
| 2026-05-21 | 30.54 | 31.28 | 29.60 | 29.94 | -2.67% | 198,058 |
| 2026-05-20 | 29.60 | 31.14 | 29.46 | 30.76 | +4.98% | 498,454 |
| 2026-05-19 | 28.34 | 29.54 | 28.12 | 29.30 | +3.10% | 363,967 |
| 2026-05-18 | 28.96 | 29.26 | 27.68 | 28.42 | -3.79% | 467,054 |
| 2026-05-15 | 30.52 | 31.08 | 29.40 | 29.54 | -4.71% | 297,844 |
| 2026-05-14 | 31.14 | 31.34 | 29.18 | 31.00 | -0.39% | 471,672 |
| 2026-05-13 | 32.02 | 32.50 | 30.24 | 31.12 | -3.35% | 272,021 |
| 2026-05-12 | 33.50 | 33.50 | 32.14 | 32.20 | -3.71% | 178,244 |
| 2026-05-11 | 34.12 | 34.44 | 33.04 | 33.44 | -1.99% | 204,616 |
| 2026-05-08 | 36.00 | 36.22 | 33.90 | 34.12 | -5.54% | 193,444 |
| 2026-05-07 | 36.48 | 36.70 | 35.86 | 36.12 | -1.15% | 331,393 |
| 2026-05-06 | 35.80 | 36.76 | 35.74 | 36.54 | +3.75% | 227,512 |
| 2026-05-05 | 34.64 | 35.30 | 34.30 | 35.22 | +1.79% | 175,456 |
| 2026-05-04 | 35.50 | 35.88 | 34.46 | 34.60 | -1.87% | 131,714 |
| 2026-04-30 | 34.80 | 35.26 | 33.90 | 35.26 | +0.23% | 258,745 |
| 2026-04-29 | 34.74 | 36.10 | 34.74 | 35.18 | +1.21% | 213,534 |
| 2026-04-28 | 35.40 | 35.66 | 34.24 | 34.76 | -1.59% | 198,824 |
| 2026-04-27 | 36.52 | 36.54 | 35.28 | 35.32 | -1.73% | 226,307 |
| 2026-04-24 | 35.70 | 36.76 | 35.70 | 35.94 | -0.61% | 200,045 |
| 2026-04-23 | 36.36 | 36.80 | 35.26 | 36.16 | +0.11% | 189,368 |
| 2026-04-22 | 35.44 | 36.40 | 35.20 | 36.12 | +2.32% | 261,180 |
| 2026-04-21 | 34.80 | 35.30 | 34.60 | 35.30 | +2.74% | 225,937 |
| 2026-04-20 | 34.08 | 35.02 | 33.90 | 34.36 | +0.06% | 255,736 |
| 2026-04-17 | 33.82 | 34.58 | 32.40 | 34.34 | +1.72% | 411,423 |
| 2026-04-16 | 35.76 | 36.18 | 33.76 | 33.76 | -4.09% | 315,795 |
| 2026-04-15 | 34.84 | 35.70 | 34.70 | 35.20 | +1.44% | 317,478 |
| 2026-04-14 | 34.52 | 35.24 | 34.28 | 34.70 | +1.52% | 221,152 |
| 2026-04-13 | 33.30 | 34.54 | 33.30 | 34.18 | +1.06% | 173,731 |
| 2026-04-10 | 33.76 | 34.04 | 33.20 | 33.82 | -0.35% | 204,336 |
| 2026-04-09 | 35.38 | 35.64 | 33.84 | 33.94 | -4.88% | 294,843 |
| 2026-04-08 | 35.00 | 36.00 | 34.00 | 35.68 | +14.43% | 493,854 |
| 2026-04-07 | 31.90 | 32.34 | 30.56 | 31.18 | -1.08% | 243,080 |
| 2026-04-02 | 31.70 | 31.94 | 30.76 | 31.52 | -2.48% | 252,625 |
| 2026-04-01 | 33.56 | 33.80 | 31.26 | 32.32 | +6.11% | 335,757 |
| 2026-03-31 | 29.64 | 30.66 | 29.34 | 30.46 | +2.63% | 161,639 |
| 2026-03-30 | 29.48 | 30.18 | 29.14 | 29.68 | +0.54% | 250,654 |
| 2026-03-27 | 30.62 | 30.62 | 29.00 | 29.52 | -2.96% | 175,404 |
| 2026-03-26 | 30.10 | 30.50 | 29.72 | 30.42 | +0.26% | 138,890 |
| 2026-03-25 | 30.98 | 31.12 | 30.24 | 30.34 | +0.53% | 193,675 |
| 2026-03-24 | 30.16 | 30.60 | 29.26 | 30.18 | +0.33% | 219,844 |
| 2026-03-23 | 27.40 | 30.86 | 27.38 | 30.08 | +5.99% | 701,467 |
| 2026-03-20 | 28.80 | 29.30 | 28.38 | 28.38 | -0.98% | 303,005 |
| 2026-03-19 | 27.12 | 28.98 | 26.52 | 28.66 | +5.91% | 331,148 |
| 2026-03-18 | 27.48 | 27.94 | 26.78 | 27.06 | -0.29% | 285,350 |
| 2026-03-17 | 27.96 | 27.96 | 26.78 | 27.14 | -3.76% | 272,283 |
| 2026-03-16 | 28.20 | 28.26 | 27.38 | 28.20 | -0.77% | 206,626 |
| 2026-03-13 | 30.14 | 30.14 | 28.40 | 28.42 | -5.83% | 336,865 |
| 2026-03-12 | 31.30 | 31.30 | 29.58 | 30.18 | -4.07% | 186,165 |
| 2026-03-11 | 31.40 | 32.10 | 30.86 | 31.46 | +0.19% | 141,595 |
| 2026-03-10 | 32.00 | 32.38 | 31.18 | 31.40 | +2.88% | 227,291 |
| 2026-03-09 | 29.30 | 30.64 | 28.72 | 30.52 | -2.86% | 338,689 |
| 2026-03-06 | 31.10 | 31.78 | 30.68 | 31.42 | +1.95% | 223,274 |
| 2026-03-05 | 31.14 | 33.20 | 30.24 | 30.82 | -0.84% | 383,274 |
| 2026-03-04 | 29.00 | 31.24 | 28.74 | 31.08 | +4.93% | 444,864 |
| 2026-03-03 | 31.78 | 32.70 | 28.90 | 29.62 | -9.91% | 699,621 |
| 2026-03-02 | 35.80 | 35.92 | 32.88 | 32.88 | -11.04% | 437,868 |
| 2026-02-27 | 34.56 | 38.66 | 34.24 | 36.96 | +6.15% | 495,836 |
| 2026-02-26 | 34.54 | 34.94 | 33.62 | 34.82 | +0.35% | 158,137 |
| 2026-02-25 | 34.74 | 34.76 | 34.00 | 34.70 | +0.58% | 116,320 |
| 2026-02-24 | 34.86 | 35.12 | 33.94 | 34.50 | -0.46% | 169,099 |
| 2026-02-23 | 35.30 | 35.60 | 34.16 | 34.66 | -1.53% | 207,608 |
| 2026-02-20 | 34.90 | 35.36 | 34.60 | 35.20 | +1.44% | 243,346 |
| 2026-02-19 | 34.16 | 35.00 | 33.74 | 34.70 | +1.82% | 245,075 |
| 2026-02-18 | 33.56 | 34.16 | 33.48 | 34.08 | +2.34% | 157,910 |
| 2026-02-17 | 33.16 | 33.72 | 32.76 | 33.30 | +0.24% | 139,831 |
| 2026-02-16 | 32.66 | 33.28 | 32.52 | 33.22 | +2.85% | 102,489 |
| 2026-02-13 | 32.14 | 33.14 | 31.68 | 32.30 | +0.06% | 96,251 |
| 2026-02-12 | 33.12 | 33.50 | 32.04 | 32.28 | -2.24% | 109,203 |
| 2026-02-11 | 32.48 | 33.12 | 32.08 | 33.02 | +1.66% | 140,553 |
| 2026-02-10 | 32.16 | 32.68 | 31.62 | 32.48 | -0.06% | 107,998 |
| 2026-02-09 | 31.16 | 32.50 | 30.98 | 32.50 | +4.50% | 192,427 |
| 2026-02-06 | 30.60 | 31.22 | 30.50 | 31.10 | +1.97% | 72,129 |
| 2026-02-05 | 30.18 | 31.48 | 29.86 | 30.50 | +1.06% | 157,202 |
| 2026-02-04 | 32.76 | 32.90 | 29.56 | 30.18 | -7.54% | 440,608 |
| 2026-02-03 | 32.30 | 32.72 | 32.14 | 32.64 | +1.56% | 91,424 |
| 2026-02-02 | 31.12 | 32.16 | 30.44 | 32.14 | +0.82% | 80,730 |
| 2026-01-30 | 31.40 | 32.40 | 31.36 | 31.88 | +1.21% | 186,336 |
| 2026-01-29 | 31.18 | 31.72 | 31.04 | 31.50 | +1.61% | 116,512 |
| 2026-01-28 | 31.50 | 31.50 | 30.90 | 31.00 | -0.83% | 66,897 |
| 2026-01-27 | 31.70 | 31.70 | 30.50 | 31.26 | -1.45% | 162,627 |
| 2026-01-26 | 30.20 | 31.78 | 30.14 | 31.72 | +4.20% | 136,771 |
| 2026-01-23 | 30.08 | 30.58 | 29.92 | 30.44 | +1.13% | 67,840 |
| 2026-01-22 | 30.04 | 30.26 | 29.40 | 30.10 | +1.69% | 86,755 |
| 2026-01-21 | 29.84 | 29.84 | 29.06 | 29.60 | -0.13% | 82,129 |
| 2026-01-20 | 29.84 | 29.84 | 29.00 | 29.64 | -1.98% | 80,598 |
| 2026-01-19 | 30.18 | 30.50 | 29.30 | 30.24 | -2.26% | 107,658 |
| 2026-01-16 | 30.06 | 30.96 | 29.72 | 30.94 | +2.52% | 99,170 |
| 2026-01-15 | 30.76 | 30.76 | 30.10 | 30.18 | -1.76% | 71,428 |
| 2026-01-14 | 30.50 | 30.84 | 30.02 | 30.72 | +0.99% | 93,209 |
| 2026-01-13 | 30.10 | 30.60 | 29.30 | 30.42 | +1.33% | 93,010 |
| 2026-01-12 | 29.32 | 30.08 | 28.90 | 30.02 | +3.09% | 125,844 |
| 2026-01-09 | 29.02 | 29.50 | 28.22 | 29.12 | +0.83% | 112,536 |
| 2026-01-08 | 28.70 | 29.30 | 28.52 | 28.88 | +0.00% | 52,083 |
| 2026-01-07 | 29.04 | 29.06 | 28.52 | 28.88 | -0.55% | 94,723 |
| 2026-01-06 | 30.14 | 30.30 | 28.98 | 29.04 | -2.48% | 97,266 |
| 2026-01-05 | 28.74 | 30.04 | 28.70 | 29.78 | +5.38% | 180,829 |
| 2026-01-02 | 27.64 | 28.34 | 27.56 | 28.26 | +2.24% | 90,490 |
| 2025-12-31 | 27.40 | 27.76 | 27.30 | 27.64 | -0.14% | 77,937 |
| 2025-12-30 | 27.84 | 28.00 | 27.38 | 27.68 | -0.65% | 83,087 |
| 2025-12-29 | 27.84 | 28.00 | 27.50 | 27.86 | +0.07% | 79,199 |
| 2025-12-24 | 27.62 | 27.94 | 27.62 | 27.84 | -0.71% | 35,726 |
| 2025-12-23 | 27.74 | 28.04 | 27.50 | 28.04 | +0.36% | 123,640 |
| 2025-12-22 | 27.84 | 27.94 | 27.12 | 27.94 | +1.45% | 92,955 |
| 2025-12-19 | 27.70 | 27.92 | 27.18 | 27.54 | -0.72% | 147,418 |
| 2025-12-18 | 26.70 | 27.74 | 26.70 | 27.74 | +3.51% | 100,969 |
| 2025-12-17 | 27.16 | 27.78 | 26.72 | 26.80 | -2.55% | 135,287 |
| 2025-12-16 | 28.02 | 28.18 | 26.32 | 27.50 | -3.37% | 280,850 |
| 2025-12-15 | 28.20 | 28.46 | 27.90 | 28.46 | +2.01% | 74,347 |
| 2025-12-12 | 28.46 | 28.78 | 27.88 | 27.90 | -1.20% | 106,432 |
| 2025-12-11 | 28.24 | 28.44 | 28.12 | 28.24 | -0.70% | 82,513 |
| 2025-12-10 | 28.44 | 28.44 | 27.98 | 28.44 | -0.35% | 98,118 |
| 2025-12-09 | 28.48 | 28.56 | 28.12 | 28.54 | +0.07% | 70,139 |
| 2025-12-08 | 27.86 | 28.76 | 27.86 | 28.52 | +2.22% | 90,302 |
| 2025-12-05 | 28.28 | 28.76 | 27.72 | 27.90 | -1.55% | 124,346 |
| 2025-12-04 | 28.58 | 28.58 | 27.86 | 28.34 | +0.35% | 90,511 |
| 2025-12-03 | 28.62 | 28.80 | 27.50 | 28.24 | -1.12% | 77,750 |
| 2025-12-02 | 28.64 | 29.08 | 28.34 | 28.56 | +0.21% | 96,420 |
| 2025-12-01 | 28.28 | 28.58 | 27.58 | 28.50 | +0.00% | 104,874 |
| 2025-11-28 | 28.40 | 28.60 | 28.06 | 28.50 | +1.21% | 83,985 |
| 2025-11-27 | 28.50 | 28.50 | 28.10 | 28.16 | +0.00% | 71,203 |
| 2025-11-26 | 28.50 | 28.98 | 28.12 | 28.16 | -0.91% | 143,798 |
| 2025-11-25 | 27.52 | 28.42 | 27.42 | 28.42 | +3.87% | 137,527 |
| 2025-11-24 | 26.50 | 27.56 | 26.50 | 27.36 | +3.95% | 201,747 |
| 2025-11-21 | 28.02 | 28.04 | 25.62 | 26.32 | -8.86% | 295,280 |
| 2025-11-20 | 29.40 | 29.40 | 28.68 | 28.88 | +0.56% | 155,901 |
| 2025-11-19 | 29.12 | 29.60 | 28.62 | 28.72 | -2.05% | 126,094 |
| 2025-11-18 | 29.36 | 29.94 | 29.02 | 29.32 | -2.66% | 114,949 |
| 2025-11-17 | 30.60 | 30.94 | 29.90 | 30.12 | -1.50% | 83,328 |
| 2025-11-14 | 30.00 | 30.58 | 29.60 | 30.58 | +0.79% | 138,752 |
| 2025-11-13 | 30.46 | 31.02 | 30.30 | 30.34 | +0.07% | 125,044 |
| 2025-11-12 | 30.76 | 31.20 | 30.32 | 30.32 | -1.49% | 170,957 |
| 2025-11-11 | 30.84 | 31.28 | 30.36 | 30.78 | -0.32% | 127,556 |
| 2025-11-10 | 30.60 | 31.46 | 30.48 | 30.88 | +3.07% | 238,236 |
| 2025-11-07 | 29.52 | 30.60 | 29.34 | 29.96 | +3.81% | 242,970 |
| 2025-11-06 | 29.34 | 29.56 | 28.74 | 28.86 | -2.37% | 147,728 |
| 2025-11-05 | 29.56 | 29.68 | 28.50 | 29.56 | -0.87% | 209,354 |
| 2025-11-04 | 30.74 | 30.88 | 29.68 | 29.82 | -4.61% | 204,490 |
| 2025-11-03 | 31.00 | 31.50 | 31.00 | 31.26 | +0.77% | 94,717 |
| 2025-10-31 | 31.48 | 31.52 | 30.50 | 31.02 | -1.52% | 147,027 |
| 2025-10-30 | 32.10 | 32.10 | 31.26 | 31.50 | -1.56% | 143,055 |
| 2025-10-29 | 32.00 | 32.20 | 31.54 | 32.00 | +0.25% | 183,130 |
| 2025-10-28 | 31.84 | 32.14 | 31.40 | 31.92 | -0.87% | 84,325 |
| 2025-10-27 | 31.94 | 32.38 | 31.84 | 32.20 | +1.00% | 119,080 |
| 2025-10-24 | 31.70 | 31.88 | 31.16 | 31.88 | +1.53% | 163,936 |
| 2025-10-23 | 30.92 | 31.44 | 30.70 | 31.40 | +2.88% | 129,670 |
| 2025-10-22 | 30.50 | 31.00 | 30.34 | 30.52 | +0.39% | 143,047 |
| 2025-10-21 | 30.96 | 31.18 | 30.20 | 30.40 | -1.81% | 170,344 |
| 2025-10-20 | 31.10 | 31.32 | 30.70 | 30.96 | +0.98% | 92,668 |
| 2025-10-17 | 31.00 | 31.08 | 30.22 | 30.66 | -2.54% | 187,079 |
| 2025-10-16 | 30.86 | 31.46 | 30.64 | 31.46 | +2.28% | 148,649 |
| 2025-10-15 | 32.08 | 32.10 | 30.66 | 30.76 | -3.45% | 173,377 |
| 2025-10-14 | 31.24 | 31.90 | 30.90 | 31.86 | +1.08% | 194,028 |
| 2025-10-13 | 31.20 | 31.78 | 31.20 | 31.52 | +1.42% | 166,683 |
| 2025-10-10 | 31.92 | 31.92 | 31.08 | 31.08 | -3.12% | 195,051 |
| 2025-10-09 | 32.14 | 32.42 | 31.82 | 32.08 | +0.19% | 176,675 |
| 2025-10-08 | 31.50 | 32.02 | 31.30 | 32.02 | +2.43% | 206,961 |
| 2025-10-07 | 30.60 | 31.46 | 30.50 | 31.26 | +2.36% | 207,031 |
| 2025-10-06 | 30.10 | 30.90 | 29.86 | 30.54 | +1.80% | 216,131 |
| 2025-10-03 | 29.00 | 30.76 | 29.00 | 30.00 | +4.31% | 354,455 |
| 2025-10-02 | 26.54 | 29.36 | 26.50 | 28.76 | +9.19% | 491,198 |
| 2025-10-01 | 26.22 | 26.56 | 26.00 | 26.34 | -0.60% | 104,118 |
| 2025-09-30 | 26.38 | 26.72 | 26.26 | 26.50 | +0.53% | 126,226 |
| 2025-09-29 | 26.24 | 26.40 | 26.10 | 26.36 | +1.15% | 109,429 |
| 2025-09-26 | 25.84 | 26.22 | 25.62 | 26.06 | +1.24% | 132,170 |
| 2025-09-25 | 25.50 | 25.80 | 25.26 | 25.74 | +0.47% | 91,269 |
| 2025-09-24 | 25.58 | 25.62 | 25.08 | 25.62 | +0.31% | 117,808 |
| 2025-09-23 | 25.10 | 25.66 | 24.96 | 25.54 | +1.75% | 78,185 |
| 2025-09-22 | 25.38 | 25.38 | 24.96 | 25.10 | -0.79% | 106,889 |
| 2025-09-19 | 25.64 | 25.84 | 25.04 | 25.30 | -0.63% | 234,040 |
| 2025-09-18 | 23.98 | 25.48 | 23.90 | 25.46 | +6.62% | 280,904 |
| 2025-09-17 | 23.84 | 23.96 | 23.68 | 23.88 | +0.84% | 109,682 |
| 2025-09-16 | 23.74 | 23.86 | 23.64 | 23.68 | -0.42% | 136,407 |
| 2025-09-15 | 24.00 | 24.10 | 23.66 | 23.78 | -0.42% | 108,057 |
| 2025-09-12 | 22.78 | 24.32 | 22.78 | 23.88 | +5.48% | 332,411 |
| 2025-09-11 | 21.70 | 22.78 | 21.56 | 22.64 | +5.20% | 176,996 |
| 2025-09-10 | 21.34 | 21.60 | 21.22 | 21.52 | +0.47% | 71,668 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+18.30%）。最も弱い月：11月（-8.83%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Tecnicas Reunidas（TRE.MC）の直近終値は？
2026-09-02 時点で 25.08。Closelookデータレイクの日次価格記録より。
TRE.MC の52週高値・安値は？
直近52週間で高値 38.66、安値 21.14（2026-09-02 時点）。
Tecnicas Reunidas が歴史的に最も強い月と弱い月は？
歴史的に、TRE.MC の最も強い月は 9月（平均 +18.30%）、最も弱い月は 11月（平均 -8.83%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー426本から計算。