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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,900 | 1,920 | 1,879 | 1,881 | 167,900 |
| 2024/07/25 | 1,930 | 1,953 | 1,906 | 1,925 | 225,500 |
| 2024/07/24 | 2,050 | 2,062 | 1,971 | 1,986 | 300,900 |
| 2024/07/23 | 2,040 | 2,093 | 2,030 | 2,076 | 177,800 |
| 2024/07/22 | 2,104 | 2,114 | 2,045 | 2,045 | 173,700 |
| 2024/07/19 | 2,022 | 2,110 | 2,021 | 2,091 | 299,400 |
| 2024/07/18 | 2,137 | 2,169 | 2,044 | 2,045 | 386,900 |
| 2024/07/17 | 2,110 | 2,160 | 2,083 | 2,160 | 271,400 |
| 2024/07/16 | 2,052 | 2,108 | 2,026 | 2,099 | 459,500 |
| 2024/07/12 | 2,080 | 2,144 | 2,054 | 2,094 | 809,000 |
| 2024/07/11 | 2,000 | 2,110 | 1,917 | 2,109 | 2,535,500 |
| 2024/07/10 | 1,870 | 1,899 | 1,782 | 1,818 | 480,500 |
| 2024/07/09 | 1,920 | 1,928 | 1,895 | 1,910 | 296,900 |
| 2024/07/08 | 1,859 | 1,908 | 1,849 | 1,908 | 201,300 |
| 2024/07/05 | 1,855 | 1,862 | 1,823 | 1,836 | 94,300 |
| 2024/07/04 | 1,873 | 1,888 | 1,847 | 1,850 | 137,300 |
| 2024/07/03 | 1,830 | 1,890 | 1,830 | 1,873 | 207,300 |
| 2024/07/02 | 1,793 | 1,838 | 1,788 | 1,814 | 146,300 |
| 2024/07/01 | 1,872 | 1,872 | 1,773 | 1,783 | 179,100 |
| 2024/06/28 | 1,875 | 1,875 | 1,835 | 1,863 | 94,400 |
| 2024/06/27 | 1,837 | 1,881 | 1,829 | 1,863 | 127,000 |
| 2024/06/26 | 1,839 | 1,859 | 1,831 | 1,837 | 86,600 |
| 2024/06/25 | 1,808 | 1,859 | 1,784 | 1,840 | 195,500 |
| 2024/06/24 | 1,741 | 1,818 | 1,737 | 1,808 | 146,300 |
| 2024/06/21 | 1,775 | 1,777 | 1,733 | 1,744 | 118,700 |
| 2024/06/20 | 1,782 | 1,794 | 1,753 | 1,794 | 94,400 |
| 2024/06/19 | 1,806 | 1,811 | 1,781 | 1,784 | 66,300 |
| 2024/06/18 | 1,766 | 1,814 | 1,766 | 1,810 | 126,100 |
| 2024/06/17 | 1,818 | 1,819 | 1,752 | 1,771 | 147,700 |
| 2024/06/14 | 1,776 | 1,815 | 1,763 | 1,815 | 154,200 |
| 2024/06/13 | 1,791 | 1,809 | 1,766 | 1,783 | 109,100 |
| 2024/06/12 | 1,780 | 1,815 | 1,755 | 1,782 | 145,600 |
| 2024/06/11 | 1,757 | 1,803 | 1,746 | 1,779 | 152,100 |
| 2024/06/10 | 1,767 | 1,778 | 1,736 | 1,756 | 115,400 |
| 2024/06/07 | 1,725 | 1,760 | 1,714 | 1,760 | 186,400 |
| 2024/06/06 | 1,699 | 1,727 | 1,685 | 1,716 | 120,500 |
| 2024/06/05 | 1,699 | 1,732 | 1,682 | 1,696 | 139,900 |
| 2024/06/04 | 1,601 | 1,694 | 1,598 | 1,689 | 125,400 |
| 2024/06/03 | 1,660 | 1,671 | 1,621 | 1,624 | 85,900 |
| 2024/05/31 | 1,565 | 1,656 | 1,551 | 1,656 | 187,800 |
| 2024/05/30 | 1,512 | 1,560 | 1,504 | 1,560 | 154,100 |
| 2024/05/29 | 1,545 | 1,557 | 1,517 | 1,517 | 151,900 |
| 2024/05/28 | 1,578 | 1,584 | 1,525 | 1,530 | 220,900 |
| 2024/05/27 | 1,602 | 1,615 | 1,593 | 1,596 | 66,600 |
| 2024/05/24 | 1,603 | 1,604 | 1,588 | 1,595 | 78,900 |
| 2024/05/23 | 1,633 | 1,637 | 1,603 | 1,625 | 104,000 |
| 2024/05/22 | 1,628 | 1,663 | 1,621 | 1,633 | 63,800 |
| 2024/05/21 | 1,645 | 1,654 | 1,619 | 1,632 | 67,100 |
| 2024/05/20 | 1,648 | 1,680 | 1,634 | 1,639 | 99,900 |
| 2024/05/17 | 1,601 | 1,654 | 1,582 | 1,642 | 128,000 |
| 2024/05/16 | 1,680 | 1,681 | 1,606 | 1,606 | 186,800 |
| 2024/05/15 | 1,698 | 1,707 | 1,668 | 1,686 | 149,600 |
| 2024/05/14 | 1,700 | 1,719 | 1,691 | 1,708 | 84,000 |
| 2024/05/13 | 1,724 | 1,737 | 1,689 | 1,706 | 149,000 |
| 2024/05/10 | 1,679 | 1,722 | 1,675 | 1,705 | 253,000 |
| 2024/05/09 | 1,679 | 1,679 | 1,626 | 1,652 | 113,000 |
| 2024/05/08 | 1,652 | 1,682 | 1,645 | 1,664 | 108,900 |
| 2024/05/07 | 1,603 | 1,674 | 1,595 | 1,652 | 172,900 |
| 2024/05/02 | 1,616 | 1,639 | 1,582 | 1,583 | 181,000 |
| 2024/05/01 | 1,660 | 1,660 | 1,618 | 1,634 | 94,800 |
| 2024/04/30 | 1,630 | 1,659 | 1,606 | 1,651 | 92,500 |
| 2024/04/26 | 1,621 | 1,648 | 1,604 | 1,631 | 292,100 |
| 2024/04/25 | 1,663 | 1,683 | 1,627 | 1,627 | 134,400 |
| 2024/04/24 | 1,680 | 1,692 | 1,649 | 1,658 | 151,000 |
| 2024/04/23 | 1,694 | 1,707 | 1,657 | 1,670 | 240,200 |
| 2024/04/22 | 1,628 | 1,658 | 1,626 | 1,654 | 214,500 |
| 2024/04/19 | 1,638 | 1,644 | 1,589 | 1,608 | 189,100 |
| 2024/04/18 | 1,623 | 1,655 | 1,599 | 1,648 | 244,200 |
| 2024/04/17 | 1,574 | 1,640 | 1,571 | 1,629 | 332,300 |
| 2024/04/16 | 1,538 | 1,561 | 1,506 | 1,554 | 192,500 |
| 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 |