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
2010/12/30 620 632 617 630 5,500
2010/12/29 598 622 590 617 4,900
2010/12/28 597 598 585 588 4,700
2010/12/27 580 600 580 587 5,300
2010/12/24 596 630 570 580 10,400
2010/12/22 607 607 590 600 3,000
2010/12/21 618 618 605 607 3,200
2010/12/20 624 624 620 620 3,400
2010/12/17 636 636 616 616 5,200
2010/12/16 612 620 610 616 2,700
2010/12/15 620 623 612 612 3,500
2010/12/14 630 640 610 617 9,300
2010/12/13 585 622 585 622 5,600
2010/12/10 586 588 578 584 2,100
2010/12/09 590 590 576 576 2,000
2010/12/08 580 580 579 580 1,000
2010/12/07 566 580 566 573 1,600
2010/12/06 549 556 549 556 900
2010/12/03 565 565 540 548 3,200
2010/12/02 576 576 562 565 1,500
2010/12/01 580 580 566 575 2,100
2010/11/30 581 584 580 580 2,100
2010/11/29 580 587 575 575 1,700
2010/11/26 580 599 570 585 5,700
2010/11/25 549 560 548 560 4,700
2010/11/24 515 544 515 544 4,300
2010/11/22 510 520 510 520 3,400
2010/11/19 537 547 520 520 6,000
2010/11/18 544 545 535 538 1,300
2010/11/17 548 548 535 537 1,000
2010/11/16 540 545 532 538 1,200
2010/11/15 530 540 530 530 2,900
2010/11/12 530 532 525 526 2,100
2010/11/11 527 528 522 527 1,700
2010/11/10 521 527 515 526 1,500
2010/11/09 506 520 506 520 500
2010/11/08 515 525 510 515 900
2010/11/05 516 518 515 515 1,100
2010/11/04 0 0 0 505 0
2010/11/02 498 505 490 505 2,500
2010/11/01 500 501 499 499 1,600
2010/10/29 505 506 500 500 700
2010/10/28 500 522 500 522 1,800
2010/10/27 507 517 490 505 2,400
2010/10/26 520 520 500 509 1,700
2010/10/25 522 523 520 520 900
2010/10/22 523 529 521 521 1,100
2010/10/21 530 530 528 528 600
2010/10/20 526 528 521 528 900
2010/10/19 535 535 525 525 400
2010/10/18 550 550 535 540 1,700
2010/10/15 530 545 521 545 3,400
2010/10/14 510 530 500 530 9,000
2010/10/13 535 553 518 520 4,400
2010/10/12 583 583 546 555 7,100
2010/10/08 591 600 591 593 2,100
2010/10/07 604 604 595 595 1,700
2010/10/06 600 607 595 600 4,100
2010/10/05 592 610 591 591 2,200
2010/10/04 611 613 600 600 4,700
2010/10/01 625 630 607 607 3,900
2010/09/30 640 645 634 634 700
2010/09/29 650 650 628 641 2,400
2010/09/28 632 640 630 630 900
2010/09/27 646 655 633 634 2,700
2010/09/24 645 648 632 646 2,300
2010/09/22 644 644 635 635 800
2010/09/21 648 650 640 647 3,100
2010/09/17 638 649 622 638 3,100
2010/09/16 612 638 612 618 900
2010/09/15 616 631 616 621 6,700
2010/09/14 600 613 600 612 1,500
2010/09/13 600 610 600 600 1,700
2010/09/10 614 614 591 595 1,500
2010/09/09 595 608 595 608 1,500
2010/09/08 600 600 590 590 1,000
2010/09/07 600 605 600 600 1,900
2010/09/06 596 600 586 600 3,700
2010/09/03 610 610 591 601 1,400
2010/09/02 597 597 590 590 900
2010/09/01 580 600 580 597 2,100
2010/08/31 586 596 582 585 1,300
2010/08/30 600 600 582 590 2,800
2010/08/27 610 610 588 590 1,900
2010/08/26 608 630 582 610 2,400
2010/08/25 635 635 608 615 3,700
2010/08/24 645 675 645 645 1,800
2010/08/23 645 675 645 650 1,400
2010/08/20 660 660 650 655 1,000
2010/08/19 645 661 645 660 4,000
2010/08/18 655 665 655 665 1,500
2010/08/17 675 680 656 656 700
2010/08/16 690 690 650 655 1,200
2010/08/13 712 712 683 690 2,000
2010/08/12 695 708 693 702 1,500
2010/08/11 700 709 700 709 400
2010/08/10 699 705 699 700 1,200
2010/08/09 703 714 695 714 1,000
2010/08/06 703 704 703 703 1,000
2010/08/05 703 705 703 704 1,200
2010/08/04 718 718 702 703 2,200
2010/08/03 735 735 718 724 3,000
2010/08/02 762 765 720 735 3,100
2010/07/30 757 757 742 747 1,200
2010/07/29 757 765 755 756 1,400
2010/07/28 764 765 760 760 600
2010/07/27 763 770 763 764 1,900
2010/07/26 765 765 761 763 1,300
2010/07/23 764 765 762 765 2,800
2010/07/22 765 775 761 763 3,100
2010/07/21 781 788 765 770 3,100
2010/07/20 819 819 782 782 2,400
2010/07/16 811 811 789 789 4,100
2010/07/15 825 827 810 826 3,300
2010/07/14 811 812 806 810 1,200
2010/07/13 815 828 811 811 2,900
2010/07/12 800 839 770 838 12,800
2010/07/09 756 777 755 768 5,000
2010/07/08 742 756 740 741 5,700
2010/07/07 753 753 734 738 2,300
2010/07/06 780 782 732 755 8,700
2010/07/05 801 804 787 787 3,100
2010/07/02 811 816 801 816 1,600
2010/07/01 820 840 801 820 7,000
2010/06/30 840 850 821 821 2,800
2010/06/29 850 862 845 855 5,900
2010/06/28 860 865 846 865 1,700
2010/06/25 861 865 860 861 2,600
2010/06/24 870 877 865 867 4,500
2010/06/23 880 881 879 879 2,000
2010/06/22 899 900 885 887 1,500
2010/06/21 897 900 889 899 1,400
2010/06/18 900 900 865 892 1,400
2010/06/17 921 921 900 901 2,500
2010/06/16 935 936 921 930 600
2010/06/15 938 938 938 938 800
2010/06/14 930 935 930 935 900
2010/06/11 918 918 918 918 100
2010/06/10 930 930 920 920 1,400
2010/06/09 903 903 902 902 400
2010/06/08 902 910 901 910 1,000
2010/06/07 905 919 905 917 1,100
2010/06/04 0 0 0 935 0
2010/06/03 920 935 919 935 1,800
2010/06/02 929 930 920 930 700
2010/06/01 960 960 959 959 1,000
2010/05/31 950 950 950 950 900
2010/05/28 955 955 899 919 3,200
2010/05/27 910 940 910 940 200
2010/05/26 960 960 910 910 3,900
2010/05/25 940 940 910 910 900
2010/05/24 950 950 950 950 900
2010/05/21 940 940 911 940 4,600
2010/05/20 990 990 950 960 4,400
2010/05/19 1,000 1,001 1,000 1,000 1,500
2010/05/18 1,000 1,000 1,000 1,000 500
2010/05/17 1,031 1,046 961 1,000 4,300
2010/05/14 1,045 1,045 1,027 1,027 1,600
2010/05/13 1,040 1,050 1,040 1,050 1,500
2010/05/12 1,050 1,050 1,027 1,039 1,000
2010/05/11 1,050 1,055 1,050 1,051 2,300
2010/05/10 1,060 1,060 1,048 1,052 700
2010/05/07 1,058 1,065 1,050 1,064 11,000
2010/05/06 1,060 1,070 1,050 1,060 6,600
2010/04/30 1,050 1,065 1,050 1,051 1,900
2010/04/28 1,056 1,059 1,055 1,059 1,500
2010/04/27 1,050 1,070 1,050 1,060 6,500
2010/04/26 1,050 1,069 1,045 1,051 6,300
2010/04/23 1,060 1,060 1,050 1,050 600
2010/04/22 1,048 1,065 1,030 1,065 5,700
2010/04/21 1,030 1,039 1,025 1,030 1,400
2010/04/20 1,075 1,075 1,021 1,021 1,800
2010/04/19 1,076 1,079 1,049 1,072 6,500
2010/04/16 1,053 1,053 1,020 1,049 5,600
2010/04/15 1,079 1,079 1,046 1,053 18,600
2010/04/14 1,062 1,076 1,056 1,076 7,700
2010/04/13 1,053 1,074 1,046 1,046 11,800
2010/04/12 1,015 1,050 1,015 1,045 10,200
2010/04/09 1,005 1,025 1,000 1,005 2,300
2010/04/08 1,005 1,009 1,005 1,005 800
2010/04/07 1,002 1,005 1,002 1,005 300
2010/04/06 1,002 1,010 1,001 1,010 1,800
2010/04/05 1,023 1,023 1,000 1,017 2,300
2010/04/02 1,002 1,025 1,000 1,023 1,600
2010/04/01 1,025 1,025 1,000 1,000 2,600
2010/03/31 1,000 1,010 999 1,010 4,900
2010/03/30 1,000 1,002 996 996 1,700
2010/03/29 1,002 1,002 990 999 10,200
2010/03/26 1,001 1,002 995 1,001 6,200
2010/03/25 1,009 1,009 1,000 1,001 6,200
2010/03/24 970 1,046 970 1,010 17,900
2010/03/23 931 960 931 959 3,800
2010/03/19 932 935 932 935 2,600
2010/03/18 928 930 928 930 600
2010/03/17 926 929 926 928 1,100
2010/03/16 925 926 925 926 3,200
2010/03/15 935 935 925 925 2,200
2010/03/12 925 930 924 926 2,900
2010/03/11 928 928 925 925 900
2010/03/10 928 929 927 929 1,300
2010/03/09 928 940 928 940 1,800
2010/03/08 946 950 926 931 4,700
2010/03/05 940 945 931 936 3,200
2010/03/04 939 941 935 937 1,000
2010/03/03 927 939 926 939 3,600
2010/03/02 932 940 925 927 4,600
2010/03/01 934 936 926 927 3,100
2010/02/26 925 930 925 930 700
2010/02/25 925 930 925 930 2,400
2010/02/24 880 925 880 920 5,100
2010/02/24 1 -> 200.00 分割
2010/02/23 186,500 187,000 186,400 186,500 19
2010/02/22 189,500 189,700 186,300 186,300 30
2010/02/19 187,000 187,000 185,700 187,000 13
2010/02/18 185,300 187,200 185,300 187,000 8
2010/02/17 186,000 186,800 185,000 185,300 36
2010/02/16 185,300 185,500 185,000 185,200 21
2010/02/15 187,000 187,000 185,500 185,500 16
2010/02/12 185,500 186,400 185,000 186,400 22
2010/02/10 185,200 186,500 185,100 185,100 17
2010/02/09 185,000 186,000 185,000 185,200 10
2010/02/08 185,200 185,500 185,200 185,500 4
2010/02/05 185,100 185,300 185,000 185,200 49
2010/02/04 186,000 187,700 185,300 187,000 19
2010/02/03 186,100 186,200 186,000 186,100 14
2010/02/02 190,900 190,900 186,600 186,600 15
2010/02/01 190,200 193,000 188,100 189,500 36
2010/01/29 196,600 196,600 187,000 189,900 66
2010/01/28 185,500 185,500 185,300 185,300 4
2010/01/27 186,000 186,000 185,500 185,500 7
2010/01/26 188,900 192,500 186,200 186,200 44
2010/01/25 185,200 188,900 185,200 188,900 23
2010/01/22 185,000 187,300 185,000 187,300 49
2010/01/21 185,500 185,600 185,100 185,400 20
2010/01/20 189,600 189,600 185,200 185,300 16
2010/01/19 186,500 186,600 185,000 185,600 39
2010/01/18 190,000 190,000 185,500 186,000 32
2010/01/15 196,000 197,500 190,500 190,600 45
2010/01/14 190,100 192,000 186,600 188,000 101
2010/01/13 185,500 186,000 185,000 185,200 68
2010/01/12 185,000 186,000 184,000 185,800 65
2010/01/08 185,600 186,000 185,600 186,000 5
2010/01/07 185,600 187,000 185,600 186,000 6
2010/01/06 188,000 188,000 185,500 185,500 12
2010/01/05 186,500 190,000 186,500 188,000 16
2010/01/04 186,500 187,400 185,500 185,900 8

このページの先頭へ