トレジャー・ファクトリー(3093)の株価時系列情報
トレジャー・ファクトリー(3093)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,552 | 1,573 | 1,524 | 1,560 | 330,300 |
| 2024/04/12 | 1,593 | 1,620 | 1,538 | 1,548 | 566,200 |
| 2024/04/11 | 1,517 | 1,663 | 1,465 | 1,601 | 1,675,000 |
| 2024/04/10 | 1,493 | 1,494 | 1,427 | 1,427 | 279,700 |
| 2024/04/09 | 1,475 | 1,482 | 1,453 | 1,474 | 140,000 |
| 2024/04/08 | 1,435 | 1,463 | 1,427 | 1,452 | 93,000 |
| 2024/04/05 | 1,420 | 1,447 | 1,414 | 1,429 | 96,400 |
| 2024/04/04 | 1,465 | 1,465 | 1,437 | 1,440 | 86,500 |
| 2024/04/03 | 1,450 | 1,490 | 1,450 | 1,456 | 171,300 |
| 2024/04/02 | 1,562 | 1,564 | 1,444 | 1,457 | 364,000 |
| 2024/04/01 | 1,530 | 1,560 | 1,497 | 1,550 | 203,200 |
| 2024/03/29 | 1,477 | 1,547 | 1,477 | 1,530 | 312,300 |
| 2024/03/28 | 1,456 | 1,470 | 1,432 | 1,468 | 103,900 |
| 2024/03/27 | 1,447 | 1,460 | 1,438 | 1,455 | 130,100 |
| 2024/03/26 | 1,440 | 1,462 | 1,425 | 1,436 | 98,100 |
| 2024/03/25 | 1,420 | 1,463 | 1,415 | 1,453 | 124,300 |
| 2024/03/22 | 1,437 | 1,439 | 1,406 | 1,427 | 120,500 |
| 2024/03/21 | 1,435 | 1,447 | 1,418 | 1,425 | 111,100 |
| 2024/03/19 | 1,430 | 1,445 | 1,412 | 1,416 | 124,300 |
| 2024/03/18 | 1,400 | 1,430 | 1,389 | 1,430 | 149,400 |
| 2024/03/15 | 1,405 | 1,411 | 1,383 | 1,403 | 131,600 |
| 2024/03/14 | 1,395 | 1,424 | 1,387 | 1,422 | 119,000 |
| 2024/03/13 | 1,406 | 1,413 | 1,389 | 1,395 | 71,500 |
| 2024/03/12 | 1,363 | 1,409 | 1,343 | 1,405 | 122,400 |
| 2024/03/11 | 1,391 | 1,412 | 1,370 | 1,389 | 172,900 |
| 2024/03/08 | 1,381 | 1,425 | 1,380 | 1,403 | 161,500 |
| 2024/03/07 | 1,440 | 1,446 | 1,387 | 1,387 | 157,700 |
| 2024/03/06 | 1,412 | 1,450 | 1,407 | 1,445 | 285,000 |
| 2024/03/05 | 1,406 | 1,412 | 1,361 | 1,407 | 211,200 |
| 2024/03/04 | 1,431 | 1,436 | 1,389 | 1,419 | 197,300 |
| 2024/03/01 | 1,495 | 1,499 | 1,440 | 1,456 | 136,800 |
| 2024/02/29 | 1,488 | 1,500 | 1,467 | 1,476 | 94,400 |
| 2024/02/28 | 1,461 | 1,513 | 1,456 | 1,500 | 208,500 |
| 2024/02/27 | 1,481 | 1,490 | 1,458 | 1,466 | 216,900 |
| 2024/02/26 | 1,458 | 1,482 | 1,458 | 1,476 | 103,100 |
| 2024/02/22 | 1,484 | 1,492 | 1,451 | 1,453 | 96,300 |
| 2024/02/21 | 1,481 | 1,491 | 1,451 | 1,464 | 124,500 |
| 2024/02/20 | 1,531 | 1,555 | 1,475 | 1,491 | 304,100 |
| 2024/02/19 | 1,438 | 1,515 | 1,438 | 1,512 | 401,300 |
| 2024/02/16 | 1,398 | 1,430 | 1,398 | 1,422 | 207,900 |
| 2024/02/15 | 1,435 | 1,464 | 1,397 | 1,397 | 258,700 |
| 2024/02/14 | 1,405 | 1,442 | 1,392 | 1,427 | 261,500 |
| 2024/02/13 | 1,458 | 1,463 | 1,403 | 1,429 | 255,000 |
| 2024/02/09 | 1,461 | 1,479 | 1,432 | 1,442 | 231,400 |
| 2024/02/08 | 1,445 | 1,464 | 1,416 | 1,458 | 325,100 |
| 2024/02/07 | 1,449 | 1,465 | 1,425 | 1,449 | 308,800 |
| 2024/02/06 | 1,374 | 1,466 | 1,373 | 1,459 | 671,300 |
| 2024/02/05 | 1,377 | 1,388 | 1,344 | 1,388 | 308,700 |
| 2024/02/02 | 1,328 | 1,358 | 1,319 | 1,355 | 285,300 |
| 2024/02/01 | 1,328 | 1,328 | 1,308 | 1,314 | 134,000 |
| 2024/01/31 | 1,325 | 1,330 | 1,296 | 1,329 | 164,700 |
| 2024/01/30 | 1,310 | 1,326 | 1,294 | 1,314 | 305,100 |
| 2024/01/29 | 1,295 | 1,360 | 1,294 | 1,320 | 531,900 |
| 2024/01/26 | 1,214 | 1,290 | 1,209 | 1,286 | 468,700 |
| 2024/01/25 | 1,225 | 1,228 | 1,194 | 1,213 | 239,200 |
| 2024/01/24 | 1,206 | 1,231 | 1,195 | 1,231 | 189,800 |
| 2024/01/23 | 1,228 | 1,231 | 1,206 | 1,208 | 248,700 |
| 2024/01/22 | 1,209 | 1,217 | 1,201 | 1,214 | 247,400 |
| 2024/01/19 | 1,193 | 1,218 | 1,185 | 1,210 | 272,100 |
| 2024/01/18 | 1,169 | 1,195 | 1,164 | 1,191 | 290,500 |
| 2024/01/17 | 1,218 | 1,226 | 1,175 | 1,175 | 593,900 |
| 2024/01/16 | 1,305 | 1,327 | 1,226 | 1,226 | 641,200 |
| 2024/01/15 | 1,210 | 1,306 | 1,204 | 1,305 | 715,700 |
| 2024/01/12 | 1,290 | 1,325 | 1,278 | 1,300 | 506,600 |
| 2024/01/11 | 1,319 | 1,325 | 1,303 | 1,320 | 259,000 |
| 2024/01/10 | 1,325 | 1,338 | 1,311 | 1,318 | 345,500 |
| 2024/01/09 | 1,262 | 1,326 | 1,250 | 1,324 | 515,900 |
| 2024/01/05 | 1,302 | 1,309 | 1,239 | 1,239 | 415,400 |
| 2024/01/04 | 1,278 | 1,310 | 1,266 | 1,302 | 171,700 |
| 2023/12/29 | 1,300 | 1,300 | 1,276 | 1,293 | 154,600 |
| 2023/12/28 | 1,280 | 1,314 | 1,267 | 1,310 | 149,100 |
| 2023/12/27 | 1,250 | 1,287 | 1,243 | 1,281 | 255,400 |
| 2023/12/26 | 1,265 | 1,291 | 1,257 | 1,257 | 199,300 |
| 2023/12/25 | 1,305 | 1,316 | 1,253 | 1,268 | 250,000 |
| 2023/12/22 | 1,304 | 1,320 | 1,294 | 1,306 | 153,200 |
| 2023/12/21 | 1,310 | 1,316 | 1,298 | 1,306 | 198,200 |
| 2023/12/20 | 1,350 | 1,350 | 1,326 | 1,329 | 199,100 |
| 2023/12/19 | 1,302 | 1,348 | 1,298 | 1,343 | 232,400 |
| 2023/12/18 | 1,301 | 1,336 | 1,274 | 1,332 | 272,300 |
| 2023/12/15 | 1,337 | 1,342 | 1,314 | 1,323 | 280,100 |
| 2023/12/14 | 1,375 | 1,391 | 1,331 | 1,339 | 265,700 |
| 2023/12/13 | 1,333 | 1,374 | 1,330 | 1,365 | 369,900 |
| 2023/12/12 | 1,356 | 1,385 | 1,335 | 1,340 | 395,900 |
| 2023/12/11 | 1,295 | 1,340 | 1,295 | 1,337 | 389,600 |
| 2023/12/08 | 1,287 | 1,294 | 1,236 | 1,253 | 284,800 |
| 2023/12/07 | 1,306 | 1,313 | 1,286 | 1,293 | 319,200 |
| 2023/12/06 | 1,259 | 1,317 | 1,255 | 1,312 | 329,200 |
| 2023/12/05 | 1,260 | 1,268 | 1,246 | 1,259 | 195,500 |
| 2023/12/04 | 1,228 | 1,266 | 1,214 | 1,257 | 200,400 |
| 2023/12/01 | 1,258 | 1,258 | 1,222 | 1,227 | 193,600 |
| 2023/11/30 | 1,271 | 1,273 | 1,246 | 1,263 | 279,400 |
| 2023/11/29 | 1,243 | 1,283 | 1,243 | 1,271 | 354,400 |
| 2023/11/28 | 1,224 | 1,252 | 1,209 | 1,250 | 247,800 |
| 2023/11/27 | 1,202 | 1,232 | 1,200 | 1,219 | 188,500 |
| 2023/11/24 | 1,209 | 1,210 | 1,184 | 1,193 | 159,900 |
| 2023/11/22 | 1,205 | 1,209 | 1,191 | 1,196 | 101,100 |
| 2023/11/21 | 1,194 | 1,219 | 1,185 | 1,214 | 186,500 |
| 2023/11/20 | 1,229 | 1,229 | 1,198 | 1,202 | 149,900 |
| 2023/11/17 | 1,207 | 1,223 | 1,197 | 1,221 | 189,900 |
| 2023/11/16 | 1,170 | 1,236 | 1,169 | 1,224 | 401,700 |
| 2023/11/15 | 1,165 | 1,178 | 1,144 | 1,173 | 270,700 |
| 2023/11/14 | 1,170 | 1,173 | 1,136 | 1,138 | 203,100 |
| 2023/11/13 | 1,215 | 1,215 | 1,157 | 1,161 | 307,500 |
| 2023/11/10 | 1,205 | 1,230 | 1,198 | 1,218 | 213,300 |
| 2023/11/09 | 1,195 | 1,238 | 1,190 | 1,215 | 274,800 |
| 2023/11/08 | 1,210 | 1,218 | 1,174 | 1,196 | 492,800 |
| 2023/11/07 | 1,215 | 1,215 | 1,197 | 1,209 | 193,100 |
| 2023/11/06 | 1,205 | 1,222 | 1,197 | 1,201 | 400,600 |
| 2023/11/02 | 1,194 | 1,194 | 1,165 | 1,186 | 264,000 |
| 2023/11/01 | 1,186 | 1,186 | 1,143 | 1,149 | 337,900 |
| 2023/10/31 | 1,150 | 1,184 | 1,126 | 1,184 | 316,000 |
| 2023/10/30 | 1,138 | 1,149 | 1,120 | 1,136 | 312,100 |
| 2023/10/27 | 1,121 | 1,172 | 1,121 | 1,157 | 343,900 |
| 2023/10/26 | 1,082 | 1,132 | 1,080 | 1,117 | 293,800 |
| 2023/10/25 | 1,101 | 1,117 | 1,088 | 1,103 | 274,300 |
| 2023/10/24 | 1,078 | 1,095 | 1,042 | 1,093 | 587,100 |
| 2023/10/23 | 1,120 | 1,136 | 1,076 | 1,078 | 454,100 |
| 2023/10/20 | 1,119 | 1,128 | 1,102 | 1,120 | 304,900 |
| 2023/10/19 | 1,170 | 1,171 | 1,127 | 1,133 | 459,500 |
| 2023/10/18 | 1,139 | 1,207 | 1,131 | 1,197 | 641,800 |
| 2023/10/17 | 1,138 | 1,154 | 1,125 | 1,135 | 448,400 |
| 2023/10/16 | 1,135 | 1,148 | 1,117 | 1,123 | 656,500 |
| 2023/10/13 | 1,170 | 1,214 | 1,153 | 1,159 | 1,006,400 |
| 2023/10/12 | 1,214 | 1,245 | 1,180 | 1,180 | 2,435,100 |
| 2023/10/11 | 1,330 | 1,341 | 1,266 | 1,274 | 712,700 |
| 2023/10/10 | 1,286 | 1,314 | 1,266 | 1,314 | 423,600 |
| 2023/10/06 | 1,273 | 1,284 | 1,237 | 1,279 | 320,100 |
| 2023/10/05 | 1,248 | 1,280 | 1,246 | 1,272 | 314,700 |
| 2023/10/04 | 1,288 | 1,300 | 1,237 | 1,245 | 547,300 |
| 2023/10/03 | 1,358 | 1,361 | 1,318 | 1,318 | 312,700 |
| 2023/10/02 | 1,379 | 1,408 | 1,359 | 1,373 | 403,900 |
| 2023/09/29 | 1,360 | 1,393 | 1,349 | 1,360 | 319,500 |
| 2023/09/28 | 1,378 | 1,399 | 1,353 | 1,363 | 256,000 |
| 2023/09/27 | 1,362 | 1,389 | 1,359 | 1,388 | 230,800 |
| 2023/09/26 | 1,380 | 1,388 | 1,370 | 1,370 | 235,800 |
| 2023/09/25 | 1,337 | 1,388 | 1,335 | 1,365 | 313,500 |
| 2023/09/22 | 1,309 | 1,337 | 1,297 | 1,331 | 189,100 |
| 2023/09/21 | 1,312 | 1,338 | 1,311 | 1,326 | 212,000 |
| 2023/09/20 | 1,328 | 1,344 | 1,314 | 1,314 | 169,100 |
| 2023/09/19 | 1,332 | 1,335 | 1,309 | 1,334 | 253,400 |
| 2023/09/15 | 1,346 | 1,353 | 1,330 | 1,343 | 252,200 |
| 2023/09/14 | 1,373 | 1,374 | 1,328 | 1,342 | 482,800 |
| 2023/09/13 | 1,392 | 1,409 | 1,382 | 1,382 | 137,700 |
| 2023/09/12 | 1,401 | 1,416 | 1,390 | 1,399 | 196,700 |
| 2023/09/11 | 1,454 | 1,457 | 1,388 | 1,391 | 409,900 |
| 2023/09/08 | 1,434 | 1,456 | 1,434 | 1,453 | 267,000 |
| 2023/09/07 | 1,430 | 1,439 | 1,409 | 1,435 | 233,600 |
| 2023/09/06 | 1,460 | 1,471 | 1,432 | 1,445 | 323,500 |
| 2023/09/05 | 1,460 | 1,460 | 1,440 | 1,455 | 232,600 |
| 2023/09/04 | 1,476 | 1,485 | 1,447 | 1,462 | 263,100 |
| 2023/09/01 | 1,468 | 1,489 | 1,466 | 1,471 | 327,200 |
| 2023/08/31 | 1,401 | 1,468 | 1,391 | 1,460 | 520,100 |
| 2023/08/30 | 1,398 | 1,434 | 1,397 | 1,405 | 292,000 |
| 2023/08/29 | 1,380 | 1,425 | 1,372 | 1,415 | 311,300 |
| 2023/08/28 | 1,448 | 1,452 | 1,407 | 1,410 | 277,000 |
| 2023/08/25 | 1,416 | 1,443 | 1,407 | 1,442 | 239,700 |
| 2023/08/24 | 1,495 | 1,501 | 1,446 | 1,446 | 424,800 |
| 2023/08/23 | 1,488 | 1,502 | 1,485 | 1,489 | 170,500 |
| 2023/08/22 | 1,484 | 1,510 | 1,478 | 1,495 | 335,500 |
| 2023/08/21 | 1,503 | 1,510 | 1,474 | 1,478 | 410,700 |
| 2023/08/18 | 1,524 | 1,529 | 1,495 | 1,502 | 449,700 |
| 2023/08/17 | 1,492 | 1,541 | 1,477 | 1,541 | 474,200 |
| 2023/08/16 | 1,491 | 1,524 | 1,472 | 1,504 | 461,200 |
| 2023/08/15 | 1,480 | 1,527 | 1,457 | 1,519 | 818,600 |
| 2023/08/14 | 1,453 | 1,473 | 1,446 | 1,462 | 273,000 |
| 2023/08/10 | 1,480 | 1,494 | 1,446 | 1,447 | 463,800 |
| 2023/08/09 | 1,470 | 1,508 | 1,459 | 1,476 | 600,600 |
| 2023/08/08 | 1,500 | 1,501 | 1,452 | 1,452 | 429,100 |
| 2023/08/07 | 1,453 | 1,506 | 1,447 | 1,503 | 510,100 |
| 2023/08/04 | 1,436 | 1,474 | 1,428 | 1,468 | 426,900 |
| 2023/08/03 | 1,426 | 1,452 | 1,419 | 1,443 | 446,300 |
| 2023/08/02 | 1,468 | 1,469 | 1,422 | 1,435 | 605,800 |
| 2023/08/01 | 1,420 | 1,490 | 1,420 | 1,483 | 1,204,300 |
| 2023/07/31 | 1,371 | 1,402 | 1,368 | 1,402 | 696,500 |
| 2023/07/28 | 1,355 | 1,371 | 1,337 | 1,359 | 719,500 |
| 2023/07/27 | 1,399 | 1,401 | 1,358 | 1,367 | 483,600 |
| 2023/07/26 | 1,400 | 1,404 | 1,364 | 1,399 | 669,300 |
| 2023/07/25 | 1,433 | 1,439 | 1,392 | 1,403 | 742,300 |
| 2023/07/24 | 1,420 | 1,459 | 1,417 | 1,427 | 777,300 |
| 2023/07/21 | 1,407 | 1,441 | 1,395 | 1,414 | 723,700 |
| 2023/07/20 | 1,443 | 1,453 | 1,417 | 1,418 | 858,000 |
| 2023/07/19 | 1,460 | 1,509 | 1,441 | 1,454 | 1,277,200 |
| 2023/07/18 | 1,438 | 1,508 | 1,365 | 1,464 | 2,595,500 |
| 2023/07/14 | 1,515 | 1,560 | 1,453 | 1,465 | 2,765,500 |
| 2023/07/13 | 1,666 | 1,691 | 1,470 | 1,509 | 5,737,200 |
| 2023/07/12 | 1,850 | 1,877 | 1,812 | 1,830 | 1,399,000 |
| 2023/07/11 | 1,835 | 1,869 | 1,797 | 1,828 | 1,350,200 |
| 2023/07/10 | 1,739 | 1,839 | 1,720 | 1,838 | 1,369,300 |
| 2023/07/07 | 1,700 | 1,740 | 1,653 | 1,704 | 509,200 |
| 2023/07/06 | 1,694 | 1,709 | 1,658 | 1,704 | 418,100 |
| 2023/07/05 | 1,785 | 1,785 | 1,678 | 1,694 | 614,200 |
| 2023/07/04 | 1,719 | 1,785 | 1,698 | 1,779 | 419,600 |
| 2023/07/03 | 1,700 | 1,753 | 1,690 | 1,724 | 293,900 |
| 2023/06/30 | 1,687 | 1,743 | 1,671 | 1,679 | 460,900 |
| 2023/06/29 | 1,674 | 1,685 | 1,643 | 1,674 | 241,000 |
| 2023/06/28 | 1,630 | 1,654 | 1,627 | 1,653 | 230,400 |
| 2023/06/27 | 1,566 | 1,607 | 1,555 | 1,607 | 268,000 |
| 2023/06/26 | 1,637 | 1,663 | 1,603 | 1,606 | 216,200 |
| 2023/06/23 | 1,722 | 1,724 | 1,631 | 1,656 | 298,900 |
| 2023/06/22 | 1,685 | 1,747 | 1,676 | 1,700 | 415,500 |