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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/10 | 1,652 | 1,670 | 1,619 | 1,650 | 1,260,700 |
| 2025/10/09 | 1,825 | 1,830 | 1,766 | 1,797 | 528,300 |
| 2025/10/08 | 1,823 | 1,838 | 1,785 | 1,791 | 239,200 |
| 2025/10/07 | 1,782 | 1,839 | 1,773 | 1,823 | 179,000 |
| 2025/10/06 | 1,827 | 1,827 | 1,767 | 1,800 | 200,100 |
| 2025/10/03 | 1,794 | 1,809 | 1,776 | 1,776 | 93,200 |
| 2025/10/02 | 1,813 | 1,827 | 1,764 | 1,782 | 138,400 |
| 2025/10/01 | 1,884 | 1,891 | 1,799 | 1,810 | 200,100 |
| 2025/09/30 | 1,950 | 1,950 | 1,895 | 1,896 | 119,100 |
| 2025/09/29 | 2,014 | 2,035 | 1,933 | 1,943 | 124,100 |
| 2025/09/26 | 2,020 | 2,022 | 1,995 | 2,014 | 117,500 |
| 2025/09/25 | 2,034 | 2,036 | 2,002 | 2,008 | 91,300 |
| 2025/09/24 | 2,002 | 2,030 | 1,990 | 2,021 | 116,500 |
| 2025/09/22 | 2,027 | 2,027 | 1,976 | 2,015 | 148,300 |
| 2025/09/19 | 2,036 | 2,050 | 2,010 | 2,017 | 193,500 |
| 2025/09/18 | 2,073 | 2,087 | 2,035 | 2,035 | 173,100 |
| 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 |