日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/14 2,112 2,128 2,093 2,112 179,500
2026/08/13 2,074 2,128 2,052 2,128 194,500
2026/08/12 2,097 2,116 2,077 2,104 192,000
2026/08/10 2,020 2,127 2,009 2,100 182,900
2026/08/07 2,051 2,060 2,005 2,025 151,100
2026/08/06 2,071 2,071 2,026 2,051 128,700
2026/08/05 2,065 2,069 2,037 2,050 77,100
2026/08/04 2,081 2,089 2,034 2,044 89,600
2026/08/03 2,105 2,105 2,057 2,081 112,400
2026/07/31 2,161 2,163 2,087 2,095 81,600
2026/07/30 2,123 2,180 2,112 2,149 142,200
2026/07/29 2,168 2,181 2,112 2,150 183,000
2026/07/28 2,071 2,154 2,061 2,118 172,600
2026/07/27 2,085 2,111 2,056 2,076 102,200
2026/07/24 2,032 2,105 2,011 2,085 144,100
2026/07/23 2,075 2,115 2,051 2,067 127,400
2026/07/22 2,094 2,112 2,034 2,089 280,500
2026/07/21 2,055 2,148 2,030 2,087 283,900
2026/07/17 2,108 2,141 1,996 2,009 253,900
2026/07/16 2,138 2,148 2,104 2,111 116,700
2026/07/15 2,208 2,235 2,105 2,132 188,800
2026/07/14 2,099 2,149 2,035 2,138 313,600
2026/07/13 2,196 2,198 2,035 2,081 339,500
2026/07/10 2,198 2,261 2,149 2,196 479,600
2026/07/09 2,286 2,299 2,218 2,248 316,200
2026/07/08 2,283 2,328 2,259 2,290 175,400
2026/07/07 2,281 2,333 2,272 2,272 152,600
2026/07/06 2,311 2,349 2,271 2,292 175,800
2026/07/03 2,199 2,243 2,199 2,239 122,300
2026/07/02 2,308 2,347 2,190 2,202 188,500
2026/07/01 2,249 2,335 2,235 2,274 175,800
2026/06/30 2,252 2,300 2,212 2,249 273,900
2026/06/29 2,079 2,253 2,074 2,241 291,100
2026/06/26 2,004 2,073 1,998 2,063 158,100
2026/06/25 1,975 2,036 1,962 2,012 79,000
2026/06/24 2,003 2,031 1,948 1,959 92,600
2026/06/23 1,999 2,021 1,974 1,980 96,100
2026/06/22 2,052 2,087 2,030 2,043 96,200
2026/06/19 2,100 2,113 2,013 2,044 168,200
2026/06/18 2,119 2,129 2,073 2,100 122,300
2026/06/17 2,090 2,165 2,086 2,110 237,100
2026/06/16 2,059 2,091 2,029 2,087 161,000
2026/06/15 2,020 2,060 1,997 2,060 157,300
2026/06/12 1,950 2,040 1,939 1,999 256,900
2026/06/11 1,940 1,977 1,923 1,957 159,600
2026/06/10 1,863 1,965 1,863 1,963 189,800
2026/06/09 1,834 1,868 1,822 1,842 145,400
2026/06/08 1,790 1,835 1,766 1,771 129,400
2026/06/05 1,801 1,827 1,792 1,798 72,200
2026/06/04 1,801 1,806 1,777 1,784 96,600
2026/06/03 1,809 1,858 1,809 1,820 87,400
2026/06/02 1,799 1,853 1,785 1,845 89,900
2026/06/01 1,860 1,886 1,803 1,819 146,200
2026/05/29 1,881 1,914 1,857 1,858 109,000
2026/05/28 1,829 1,882 1,825 1,881 115,800
2026/05/27 1,825 1,834 1,787 1,818 86,800
2026/05/26 1,827 1,833 1,785 1,828 73,400
2026/05/25 1,868 1,869 1,809 1,822 122,100
2026/05/22 1,795 1,867 1,783 1,867 159,700
2026/05/21 1,740 1,802 1,740 1,788 82,900
2026/05/20 1,725 1,758 1,714 1,758 88,000
2026/05/19 1,717 1,752 1,707 1,751 110,500
2026/05/18 1,769 1,769 1,682 1,687 122,900
2026/05/15 1,757 1,797 1,746 1,754 101,000
2026/05/14 1,790 1,790 1,735 1,745 87,100
2026/05/13 1,771 1,806 1,771 1,790 154,700
2026/05/12 1,739 1,753 1,704 1,731 73,600
2026/05/11 1,736 1,767 1,729 1,739 147,800
2026/05/08 1,724 1,738 1,702 1,722 96,600
2026/05/07 1,734 1,738 1,703 1,705 97,100
2026/05/01 1,692 1,723 1,688 1,714 96,300
2026/04/30 1,692 1,704 1,672 1,703 115,000
2026/04/28 1,699 1,711 1,683 1,711 140,100
2026/04/27 1,660 1,694 1,650 1,675 103,600
2026/04/24 1,689 1,712 1,670 1,671 132,400
2026/04/23 1,729 1,729 1,691 1,702 129,400
2026/04/22 1,707 1,745 1,696 1,745 158,000
2026/04/21 1,780 1,781 1,707 1,711 164,900
2026/04/20 1,778 1,780 1,750 1,774 64,500
2026/04/17 1,750 1,787 1,750 1,765 98,000
2026/04/16 1,759 1,780 1,738 1,744 136,900
2026/04/15 1,748 1,762 1,726 1,733 153,900
2026/04/14 1,707 1,732 1,696 1,732 198,500
2026/04/13 1,758 1,787 1,709 1,711 231,900
2026/04/10 1,725 1,794 1,717 1,786 469,600
2026/04/09 1,797 1,800 1,742 1,775 360,400
2026/04/08 1,863 1,868 1,788 1,799 234,400
2026/04/07 1,839 1,859 1,801 1,834 101,600
2026/04/06 1,826 1,860 1,815 1,854 103,600
2026/04/03 1,774 1,828 1,773 1,828 100,400
2026/03/27 1,680 1,716 1,680 1,700 100,300
2026/03/26 1,693 1,693 1,669 1,688 87,300
2026/03/25 1,659 1,698 1,659 1,688 81,400
2026/03/24 1,664 1,665 1,637 1,651 82,000
2026/03/23 1,644 1,644 1,607 1,616 128,000
2026/03/19 1,723 1,726 1,684 1,684 137,200
2026/03/18 1,740 1,762 1,733 1,762 54,700
2026/03/17 1,748 1,769 1,736 1,736 69,800
2026/03/16 1,730 1,760 1,725 1,733 98,200
2026/03/13 1,753 1,766 1,722 1,722 109,000
2026/03/12 1,801 1,801 1,756 1,772 108,600
2026/03/11 1,825 1,848 1,821 1,829 61,600
2026/03/10 1,815 1,834 1,801 1,818 99,700
2026/03/09 1,775 1,790 1,738 1,783 145,500
2026/03/06 1,802 1,849 1,796 1,848 83,100
2026/03/05 1,802 1,840 1,801 1,812 114,000
2026/03/04 1,751 1,794 1,720 1,756 186,000
2026/03/03 1,851 1,851 1,780 1,780 179,500
2026/03/02 1,844 1,871 1,833 1,864 144,800
2026/02/27 1,868 1,899 1,867 1,898 203,200
2026/02/26 1,836 1,861 1,819 1,848 190,200
2026/02/25 1,800 1,829 1,786 1,817 249,400
2026/02/24 1,799 1,821 1,782 1,797 197,700
2026/02/20 1,823 1,838 1,783 1,796 273,700
2026/02/19 1,890 1,935 1,826 1,842 694,000
2026/02/18 1,743 1,758 1,735 1,751 85,900
2026/02/17 1,760 1,796 1,739 1,739 113,700
2026/02/16 1,734 1,759 1,718 1,749 120,300
2026/02/13 1,731 1,745 1,712 1,726 115,300
2026/02/12 1,722 1,741 1,721 1,738 179,500
2026/02/10 1,705 1,726 1,702 1,715 119,000
2026/02/09 1,724 1,724 1,702 1,704 84,900
2026/02/06 1,704 1,706 1,682 1,704 84,900
2026/02/05 1,686 1,711 1,686 1,694 90,000
2026/02/04 1,702 1,708 1,682 1,684 107,700
2026/02/03 1,685 1,713 1,679 1,708 115,900
2026/02/02 1,702 1,726 1,678 1,678 76,700
2026/01/30 1,687 1,705 1,670 1,701 89,500
2026/01/29 1,709 1,726 1,686 1,695 105,900
2026/01/28 1,700 1,726 1,700 1,715 116,000
2026/01/27 1,721 1,722 1,684 1,704 164,500
2026/01/26 1,756 1,765 1,722 1,723 173,100
2026/01/23 1,787 1,818 1,772 1,772 102,200
2026/01/22 1,756 1,789 1,741 1,776 103,500
2026/01/21 1,786 1,799 1,744 1,757 118,800
2026/01/20 1,770 1,820 1,762 1,813 132,000
2026/01/19 1,777 1,782 1,727 1,770 227,600
2026/01/16 1,803 1,821 1,777 1,790 233,100
2026/01/15 1,804 1,843 1,792 1,794 202,400
2026/01/14 1,770 1,804 1,740 1,792 368,700
2026/01/13 1,800 1,806 1,726 1,750 319,300
2026/01/09 1,715 1,781 1,711 1,760 235,900
2026/01/08 1,720 1,734 1,705 1,713 125,400
2026/01/07 1,700 1,730 1,690 1,716 104,900
2026/01/06 1,693 1,715 1,692 1,697 99,200
2026/01/05 1,701 1,719 1,663 1,704 181,800
2025/12/30 1,691 1,704 1,668 1,673 152,400
2025/12/29 1,707 1,708 1,690 1,701 89,000
2025/12/26 1,701 1,706 1,693 1,704 91,800
2025/12/25 1,670 1,694 1,668 1,692 71,400
2025/12/24 1,683 1,694 1,665 1,667 67,800
2025/12/23 1,666 1,699 1,666 1,687 82,200
2025/12/22 1,656 1,674 1,643 1,666 112,600
2025/12/19 1,650 1,655 1,640 1,646 61,800
2025/12/18 1,649 1,661 1,644 1,652 67,600
2025/12/17 1,649 1,667 1,630 1,667 117,900
2025/12/16 1,689 1,689 1,639 1,639 82,500
2025/12/15 1,616 1,678 1,616 1,678 101,500
2025/12/12 1,641 1,646 1,614 1,620 64,400
2025/12/11 1,637 1,646 1,620 1,620 178,200
2025/12/10 1,602 1,649 1,601 1,637 153,900
2025/12/09 1,594 1,612 1,586 1,608 161,600
2025/12/08 1,599 1,604 1,589 1,599 91,900
2025/12/05 1,596 1,611 1,587 1,595 79,400
2025/12/04 1,585 1,614 1,584 1,614 114,400
2025/12/03 1,593 1,606 1,586 1,589 120,200
2025/12/02 1,625 1,629 1,597 1,597 86,700
2025/12/01 1,644 1,647 1,608 1,617 115,100
2025/11/28 1,653 1,673 1,641 1,643 83,700
2025/11/27 1,651 1,666 1,650 1,664 62,800
2025/11/26 1,644 1,663 1,644 1,660 72,800
2025/11/25 1,666 1,666 1,631 1,644 77,600
2025/11/21 1,622 1,669 1,622 1,663 87,800
2025/11/20 1,629 1,644 1,621 1,631 68,500
2025/11/19 1,620 1,645 1,617 1,617 92,900
2025/11/18 1,634 1,660 1,622 1,622 111,500
2025/11/17 1,670 1,676 1,625 1,644 132,700
2025/11/14 1,697 1,714 1,670 1,670 137,600
2025/11/13 1,702 1,714 1,698 1,705 64,200
2025/11/12 1,660 1,712 1,660 1,710 182,400
2025/11/11 1,693 1,700 1,652 1,656 170,300
2025/11/10 1,688 1,701 1,675 1,700 113,400
2025/11/07 1,650 1,680 1,645 1,680 113,300
2025/11/06 1,705 1,709 1,655 1,655 125,700
2025/11/05 1,700 1,713 1,669 1,708 171,900
2025/11/04 1,654 1,702 1,646 1,699 139,900
2025/10/31 1,660 1,685 1,660 1,674 116,300
2025/10/30 1,647 1,677 1,647 1,665 175,900
2025/10/29 1,681 1,681 1,637 1,647 146,400
2025/10/28 1,701 1,705 1,670 1,673 196,600
2025/10/27 1,660 1,716 1,660 1,710 233,900
2025/10/24 1,669 1,670 1,645 1,660 145,900
2025/10/23 1,656 1,674 1,642 1,671 111,600
2025/10/22 1,680 1,682 1,662 1,663 196,600
2025/10/21 1,650 1,694 1,645 1,678 284,700
2025/10/20 1,654 1,659 1,635 1,649 187,300
2025/10/17 1,633 1,651 1,620 1,644 215,100
2025/10/16 1,668 1,679 1,611 1,623 246,600
2025/10/15 1,640 1,659 1,604 1,655 316,000
2025/10/14 1,610 1,667 1,602 1,626 464,100

このページの先頭へ