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 |
|---|---|---|---|---|---|
| 2025/09/17 | 2,109 | 2,114 | 2,075 | 2,081 | 111,300 |
| 2025/09/16 | 2,085 | 2,117 | 2,061 | 2,110 | 167,300 |
| 2025/09/12 | 2,098 | 2,133 | 2,072 | 2,089 | 215,200 |
| 2025/09/11 | 2,046 | 2,099 | 2,016 | 2,096 | 179,700 |
| 2025/09/10 | 2,024 | 2,085 | 2,021 | 2,051 | 252,600 |
| 2025/09/09 | 1,932 | 2,037 | 1,932 | 2,037 | 541,700 |
| 2025/09/08 | 1,887 | 1,903 | 1,865 | 1,892 | 109,200 |
| 2025/09/05 | 1,868 | 1,883 | 1,845 | 1,881 | 106,800 |
| 2025/09/04 | 1,823 | 1,865 | 1,806 | 1,865 | 123,500 |
| 2025/09/03 | 1,829 | 1,846 | 1,814 | 1,823 | 106,700 |
| 2025/09/02 | 1,826 | 1,843 | 1,810 | 1,829 | 100,700 |
| 2025/09/01 | 1,799 | 1,840 | 1,789 | 1,816 | 98,200 |
| 2025/08/29 | 1,794 | 1,816 | 1,758 | 1,792 | 176,600 |
| 2025/08/28 | 1,777 | 1,809 | 1,762 | 1,788 | 171,700 |
| 2025/08/27 | 1,792 | 1,808 | 1,757 | 1,795 | 312,500 |
| 2025/08/26 | 1,813 | 1,833 | 1,801 | 1,804 | 110,500 |
| 2025/08/25 | 1,806 | 1,819 | 1,791 | 1,813 | 90,900 |
| 2025/08/22 | 1,797 | 1,810 | 1,786 | 1,805 | 125,200 |
| 2025/08/21 | 1,826 | 1,826 | 1,796 | 1,800 | 106,700 |
| 2025/08/20 | 1,830 | 1,859 | 1,815 | 1,842 | 160,600 |
| 2025/08/19 | 1,814 | 1,833 | 1,812 | 1,833 | 190,800 |
| 2025/08/18 | 1,764 | 1,803 | 1,760 | 1,793 | 249,000 |
| 2025/08/15 | 1,725 | 1,775 | 1,725 | 1,750 | 324,900 |
| 2025/08/14 | 1,730 | 1,741 | 1,717 | 1,729 | 203,900 |
| 2025/08/13 | 1,781 | 1,781 | 1,725 | 1,725 | 273,200 |
| 2025/08/12 | 1,796 | 1,796 | 1,768 | 1,793 | 270,300 |
| 2025/08/08 | 1,745 | 1,813 | 1,745 | 1,801 | 212,800 |
| 2025/08/07 | 1,694 | 1,798 | 1,688 | 1,745 | 329,200 |
| 2025/08/06 | 1,698 | 1,721 | 1,688 | 1,707 | 208,100 |
| 2025/08/05 | 1,724 | 1,724 | 1,699 | 1,705 | 168,300 |
| 2025/08/04 | 1,678 | 1,724 | 1,656 | 1,711 | 227,100 |
| 2025/08/01 | 1,735 | 1,736 | 1,703 | 1,711 | 179,200 |
| 2025/07/31 | 1,753 | 1,753 | 1,713 | 1,743 | 270,800 |
| 2025/07/30 | 1,760 | 1,770 | 1,744 | 1,763 | 166,500 |
| 2025/07/29 | 1,762 | 1,783 | 1,750 | 1,760 | 127,500 |
| 2025/07/28 | 1,801 | 1,804 | 1,760 | 1,762 | 148,800 |
| 2025/07/25 | 1,816 | 1,839 | 1,803 | 1,816 | 120,900 |
| 2025/07/24 | 1,773 | 1,857 | 1,772 | 1,834 | 275,900 |
| 2025/07/23 | 1,749 | 1,806 | 1,748 | 1,776 | 191,600 |
| 2025/07/22 | 1,738 | 1,760 | 1,733 | 1,740 | 132,300 |
| 2025/07/18 | 1,816 | 1,824 | 1,729 | 1,729 | 207,300 |
| 2025/07/17 | 1,803 | 1,821 | 1,791 | 1,815 | 127,500 |
| 2025/07/16 | 1,814 | 1,832 | 1,788 | 1,788 | 178,000 |
| 2025/07/15 | 1,857 | 1,888 | 1,814 | 1,819 | 218,900 |
| 2025/07/14 | 1,844 | 1,912 | 1,823 | 1,870 | 312,200 |
| 2025/07/11 | 1,904 | 1,920 | 1,837 | 1,843 | 487,500 |
| 2025/07/10 | 1,738 | 1,908 | 1,738 | 1,887 | 1,313,800 |
| 2025/07/09 | 1,801 | 1,801 | 1,733 | 1,743 | 600,300 |
| 2025/07/08 | 1,783 | 1,815 | 1,764 | 1,806 | 254,500 |
| 2025/07/07 | 1,750 | 1,788 | 1,750 | 1,783 | 126,800 |
| 2025/07/04 | 1,743 | 1,766 | 1,740 | 1,757 | 173,500 |
| 2025/07/03 | 1,759 | 1,773 | 1,730 | 1,743 | 194,800 |
| 2025/07/02 | 1,740 | 1,788 | 1,738 | 1,750 | 152,100 |
| 2025/07/01 | 1,806 | 1,813 | 1,745 | 1,759 | 206,000 |
| 2025/06/30 | 1,837 | 1,844 | 1,800 | 1,817 | 181,300 |
| 2025/06/27 | 1,849 | 1,863 | 1,809 | 1,815 | 150,400 |
| 2025/06/26 | 1,818 | 1,839 | 1,800 | 1,825 | 113,900 |
| 2025/06/25 | 1,843 | 1,843 | 1,792 | 1,826 | 195,100 |
| 2025/06/24 | 1,855 | 1,873 | 1,837 | 1,856 | 80,000 |
| 2025/06/23 | 1,874 | 1,896 | 1,832 | 1,833 | 136,700 |
| 2025/06/20 | 1,886 | 1,896 | 1,855 | 1,858 | 118,700 |
| 2025/06/19 | 1,868 | 1,886 | 1,861 | 1,886 | 68,400 |
| 2025/06/18 | 1,886 | 1,891 | 1,862 | 1,868 | 84,200 |
| 2025/06/17 | 1,845 | 1,891 | 1,844 | 1,879 | 164,600 |
| 2025/06/16 | 1,818 | 1,871 | 1,818 | 1,843 | 178,300 |
| 2025/06/13 | 1,854 | 1,854 | 1,786 | 1,799 | 149,500 |
| 2025/06/12 | 1,885 | 1,885 | 1,831 | 1,854 | 186,700 |
| 2025/06/11 | 1,894 | 1,910 | 1,866 | 1,882 | 243,400 |
| 2025/06/10 | 1,816 | 1,895 | 1,806 | 1,881 | 338,500 |
| 2025/06/09 | 1,794 | 1,806 | 1,766 | 1,791 | 187,700 |
| 2025/06/06 | 1,806 | 1,826 | 1,798 | 1,806 | 144,500 |
| 2025/06/05 | 1,840 | 1,848 | 1,785 | 1,816 | 187,000 |
| 2025/06/04 | 1,829 | 1,862 | 1,829 | 1,848 | 154,000 |
| 2025/06/03 | 1,873 | 1,890 | 1,822 | 1,824 | 276,100 |
| 2025/06/02 | 1,920 | 1,932 | 1,863 | 1,874 | 233,100 |
| 2025/05/30 | 1,951 | 1,963 | 1,929 | 1,950 | 178,000 |
| 2025/05/29 | 1,994 | 1,996 | 1,951 | 1,960 | 224,400 |
| 2025/05/28 | 2,015 | 2,035 | 1,995 | 1,995 | 143,000 |
| 2025/05/27 | 2,041 | 2,041 | 2,006 | 2,037 | 108,800 |
| 2025/05/26 | 2,050 | 2,115 | 2,050 | 2,051 | 139,200 |
| 2025/05/23 | 2,068 | 2,075 | 2,037 | 2,038 | 80,600 |
| 2025/05/22 | 2,073 | 2,092 | 2,044 | 2,044 | 107,400 |
| 2025/05/21 | 2,036 | 2,077 | 2,025 | 2,071 | 140,200 |
| 2025/05/20 | 2,100 | 2,103 | 2,002 | 2,010 | 177,900 |
| 2025/05/19 | 2,083 | 2,110 | 2,080 | 2,084 | 143,700 |
| 2025/05/16 | 2,045 | 2,101 | 2,024 | 2,077 | 139,800 |
| 2025/05/15 | 2,031 | 2,053 | 2,004 | 2,049 | 152,600 |
| 2025/05/14 | 2,010 | 2,055 | 2,005 | 2,051 | 152,800 |
| 2025/05/13 | 1,984 | 2,032 | 1,976 | 2,013 | 149,000 |
| 2025/05/12 | 2,019 | 2,039 | 1,961 | 1,983 | 177,600 |
| 2025/05/09 | 2,053 | 2,084 | 2,048 | 2,055 | 98,700 |
| 2025/05/08 | 2,048 | 2,073 | 2,025 | 2,057 | 171,400 |
| 2025/05/07 | 1,955 | 2,038 | 1,953 | 2,029 | 168,100 |
| 2025/05/02 | 1,940 | 1,992 | 1,932 | 1,944 | 243,500 |
| 2025/05/01 | 1,925 | 1,950 | 1,905 | 1,905 | 118,400 |
| 2025/04/30 | 1,981 | 1,999 | 1,910 | 1,922 | 223,600 |
| 2025/04/28 | 1,921 | 2,010 | 1,921 | 2,006 | 138,800 |
| 2025/04/25 | 1,980 | 1,988 | 1,921 | 1,927 | 109,900 |
| 2025/04/24 | 1,999 | 1,999 | 1,966 | 1,984 | 67,900 |
| 2025/04/23 | 1,895 | 2,022 | 1,889 | 1,995 | 209,600 |
| 2025/04/22 | 1,979 | 2,023 | 1,931 | 1,935 | 165,200 |
| 2025/04/21 | 1,950 | 1,991 | 1,950 | 1,974 | 104,700 |
| 2025/04/18 | 1,930 | 1,983 | 1,910 | 1,957 | 114,900 |
| 2025/04/17 | 1,969 | 1,983 | 1,940 | 1,950 | 78,900 |
| 2025/04/16 | 1,974 | 1,980 | 1,935 | 1,970 | 101,600 |
| 2025/04/15 | 1,990 | 2,027 | 1,945 | 1,970 | 127,600 |
| 2025/04/14 | 1,962 | 2,045 | 1,957 | 1,995 | 194,100 |
| 2025/04/11 | 1,914 | 1,984 | 1,868 | 1,980 | 295,400 |
| 2025/04/10 | 1,917 | 1,955 | 1,758 | 1,954 | 665,400 |
| 2025/04/09 | 1,728 | 1,742 | 1,682 | 1,717 | 270,700 |
| 2025/04/08 | 1,765 | 1,819 | 1,752 | 1,808 | 210,700 |
| 2025/04/07 | 1,651 | 1,734 | 1,617 | 1,688 | 293,000 |
| 2025/04/04 | 1,837 | 1,853 | 1,738 | 1,795 | 203,700 |
| 2025/04/03 | 1,816 | 1,875 | 1,802 | 1,846 | 182,400 |
| 2025/04/02 | 1,843 | 1,872 | 1,822 | 1,851 | 165,300 |
| 2025/04/01 | 1,884 | 1,889 | 1,828 | 1,855 | 98,900 |
| 2025/03/31 | 1,864 | 1,887 | 1,838 | 1,865 | 170,900 |
| 2025/03/28 | 1,868 | 1,931 | 1,853 | 1,904 | 225,100 |
| 2025/03/27 | 1,845 | 1,888 | 1,837 | 1,870 | 138,100 |
| 2025/03/26 | 1,864 | 1,889 | 1,847 | 1,864 | 197,200 |
| 2025/03/25 | 1,815 | 1,848 | 1,805 | 1,832 | 119,000 |
| 2025/03/24 | 1,832 | 1,849 | 1,798 | 1,812 | 133,600 |
| 2025/03/21 | 1,789 | 1,829 | 1,762 | 1,792 | 145,800 |
| 2025/03/19 | 1,770 | 1,810 | 1,746 | 1,793 | 142,600 |
| 2025/03/18 | 1,740 | 1,805 | 1,719 | 1,771 | 179,600 |
| 2025/03/17 | 1,715 | 1,747 | 1,707 | 1,729 | 142,100 |
| 2025/03/14 | 1,665 | 1,728 | 1,663 | 1,715 | 180,400 |
| 2025/03/13 | 1,674 | 1,689 | 1,659 | 1,675 | 99,100 |
| 2025/03/12 | 1,627 | 1,692 | 1,627 | 1,674 | 171,600 |
| 2025/03/11 | 1,649 | 1,663 | 1,623 | 1,658 | 200,000 |
| 2025/03/10 | 1,700 | 1,704 | 1,661 | 1,668 | 160,700 |
| 2025/03/07 | 1,684 | 1,734 | 1,671 | 1,704 | 152,000 |
| 2025/03/06 | 1,735 | 1,752 | 1,690 | 1,724 | 238,800 |
| 2025/03/05 | 1,656 | 1,762 | 1,642 | 1,762 | 349,300 |
| 2025/03/04 | 1,650 | 1,715 | 1,639 | 1,696 | 337,400 |
| 2025/03/03 | 1,560 | 1,680 | 1,551 | 1,672 | 347,900 |
| 2025/02/28 | 1,536 | 1,578 | 1,536 | 1,578 | 158,000 |
| 2025/02/27 | 1,520 | 1,578 | 1,507 | 1,568 | 251,100 |
| 2025/02/26 | 1,504 | 1,532 | 1,498 | 1,520 | 387,200 |
| 2025/02/25 | 1,456 | 1,502 | 1,456 | 1,490 | 198,900 |
| 2025/02/21 | 1,477 | 1,490 | 1,455 | 1,460 | 149,200 |
| 2025/02/20 | 1,521 | 1,526 | 1,470 | 1,477 | 148,100 |
| 2025/02/19 | 1,524 | 1,564 | 1,524 | 1,526 | 172,000 |
| 2025/02/18 | 1,490 | 1,523 | 1,485 | 1,515 | 115,200 |
| 2025/02/17 | 1,525 | 1,530 | 1,495 | 1,495 | 113,400 |
| 2025/02/14 | 1,518 | 1,535 | 1,507 | 1,520 | 158,200 |
| 2025/02/13 | 1,546 | 1,553 | 1,530 | 1,530 | 134,700 |
| 2025/02/12 | 1,571 | 1,573 | 1,542 | 1,542 | 180,000 |
| 2025/02/10 | 1,594 | 1,623 | 1,588 | 1,589 | 144,700 |
| 2025/02/07 | 1,594 | 1,601 | 1,578 | 1,584 | 121,200 |
| 2025/02/06 | 1,620 | 1,630 | 1,601 | 1,601 | 107,300 |
| 2025/02/05 | 1,611 | 1,621 | 1,601 | 1,606 | 93,300 |
| 2025/02/04 | 1,640 | 1,652 | 1,623 | 1,624 | 86,700 |
| 2025/02/03 | 1,644 | 1,647 | 1,616 | 1,623 | 126,000 |
| 2025/01/31 | 1,672 | 1,672 | 1,644 | 1,659 | 79,200 |
| 2025/01/30 | 1,660 | 1,675 | 1,651 | 1,671 | 215,700 |
| 2025/01/29 | 1,719 | 1,745 | 1,687 | 1,698 | 343,600 |
| 2025/01/28 | 1,654 | 1,721 | 1,651 | 1,713 | 242,100 |
| 2025/01/27 | 1,668 | 1,685 | 1,656 | 1,656 | 184,700 |
| 2025/01/24 | 1,640 | 1,655 | 1,626 | 1,645 | 212,200 |
| 2025/01/23 | 1,672 | 1,679 | 1,636 | 1,640 | 211,600 |
| 2025/01/22 | 1,665 | 1,693 | 1,660 | 1,672 | 166,400 |
| 2025/01/21 | 1,711 | 1,716 | 1,658 | 1,665 | 318,100 |
| 2025/01/20 | 1,664 | 1,713 | 1,650 | 1,706 | 472,700 |
| 2025/01/17 | 1,639 | 1,690 | 1,626 | 1,689 | 566,500 |
| 2025/01/16 | 1,581 | 1,651 | 1,568 | 1,639 | 799,100 |
| 2025/01/15 | 1,463 | 1,610 | 1,463 | 1,564 | 1,681,000 |
| 2025/01/14 | 1,390 | 1,391 | 1,344 | 1,359 | 331,800 |
| 2025/01/10 | 1,368 | 1,401 | 1,362 | 1,401 | 179,100 |
| 2025/01/09 | 1,362 | 1,373 | 1,356 | 1,373 | 100,300 |
| 2025/01/08 | 1,390 | 1,390 | 1,359 | 1,368 | 132,000 |
| 2025/01/07 | 1,394 | 1,399 | 1,383 | 1,389 | 99,500 |
| 2025/01/06 | 1,417 | 1,424 | 1,379 | 1,379 | 145,800 |
| 2024/12/30 | 1,430 | 1,431 | 1,414 | 1,416 | 111,200 |
| 2024/12/27 | 1,404 | 1,436 | 1,404 | 1,421 | 154,200 |
| 2024/12/26 | 1,393 | 1,407 | 1,387 | 1,404 | 126,100 |
| 2024/12/25 | 1,391 | 1,407 | 1,384 | 1,392 | 78,000 |
| 2024/12/24 | 1,404 | 1,406 | 1,388 | 1,393 | 87,900 |
| 2024/12/23 | 1,401 | 1,411 | 1,392 | 1,406 | 138,700 |
| 2024/12/20 | 1,385 | 1,403 | 1,376 | 1,387 | 126,100 |
| 2024/12/19 | 1,367 | 1,388 | 1,351 | 1,373 | 156,400 |
| 2024/12/18 | 1,364 | 1,395 | 1,359 | 1,376 | 103,000 |
| 2024/12/17 | 1,393 | 1,393 | 1,365 | 1,369 | 135,700 |
| 2024/12/16 | 1,399 | 1,412 | 1,388 | 1,393 | 165,100 |
| 2024/12/13 | 1,360 | 1,398 | 1,355 | 1,391 | 225,900 |
| 2024/12/12 | 1,396 | 1,400 | 1,362 | 1,363 | 166,500 |
| 2024/12/11 | 1,418 | 1,418 | 1,375 | 1,391 | 403,000 |
| 2024/12/10 | 1,399 | 1,429 | 1,348 | 1,419 | 850,100 |
| 2024/12/09 | 1,359 | 1,380 | 1,342 | 1,374 | 336,500 |
| 2024/12/06 | 1,299 | 1,358 | 1,289 | 1,351 | 421,100 |
| 2024/12/05 | 1,286 | 1,302 | 1,278 | 1,294 | 212,700 |
| 2024/12/04 | 1,300 | 1,307 | 1,281 | 1,286 | 147,400 |
| 2024/12/03 | 1,290 | 1,306 | 1,290 | 1,296 | 258,500 |
| 2024/12/02 | 1,284 | 1,295 | 1,271 | 1,283 | 179,900 |
| 2024/11/29 | 1,313 | 1,325 | 1,293 | 1,296 | 362,900 |
| 2024/11/28 | 1,276 | 1,286 | 1,266 | 1,269 | 84,500 |
| 2024/11/27 | 1,276 | 1,286 | 1,258 | 1,283 | 137,000 |
| 2024/11/26 | 1,284 | 1,284 | 1,257 | 1,271 | 128,600 |
| 2024/11/25 | 1,299 | 1,310 | 1,275 | 1,275 | 160,700 |
| 2024/11/22 | 1,272 | 1,289 | 1,265 | 1,285 | 121,900 |