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
2014/12/30 2,465 2,487 2,421 2,487 41,000
2014/12/29 2,469 2,490 2,432 2,455 49,400
2014/12/26 2,340 2,428 2,307 2,420 63,300
2014/12/25 2,198 2,350 2,141 2,290 53,200
2014/12/24 2,189 2,210 2,165 2,183 23,900
2014/12/22 2,150 2,166 2,150 2,165 19,200
2014/12/19 2,199 2,201 2,149 2,150 21,600
2014/12/18 2,158 2,190 2,150 2,164 22,600
2014/12/17 2,173 2,186 2,156 2,164 19,400
2014/12/16 2,225 2,225 2,190 2,194 17,600
2014/12/15 2,191 2,279 2,167 2,275 37,600
2014/12/12 2,225 2,250 2,191 2,191 26,600
2014/12/11 2,200 2,237 2,172 2,232 23,700
2014/12/10 2,224 2,270 2,206 2,220 20,000
2014/12/09 2,270 2,279 2,255 2,266 16,900
2014/12/08 2,316 2,316 2,251 2,295 20,600
2014/12/05 2,260 2,310 2,260 2,306 34,700
2014/12/04 2,263 2,280 2,250 2,254 31,500
2014/12/03 2,329 2,330 2,260 2,286 50,200
2014/12/02 2,323 2,331 2,312 2,322 65,700
2014/12/01 2,366 2,380 2,340 2,370 25,700
2014/11/28 2,268 2,359 2,220 2,321 23,700
2014/11/27 2,351 2,359 2,250 2,288 21,700
2014/11/26 2,395 2,395 2,327 2,335 9,500
2014/11/25 2,400 2,420 2,351 2,354 13,100
2014/11/21 2,388 2,388 2,316 2,380 14,700
2014/11/20 2,350 2,389 2,310 2,359 17,100
2014/11/19 2,342 2,344 2,280 2,342 18,700
2014/11/18 2,238 2,354 2,205 2,342 30,300
2014/11/17 2,281 2,450 2,261 2,288 83,300
2014/11/14 2,090 2,169 2,075 2,131 21,900
2014/11/13 2,210 2,210 2,100 2,128 34,000
2014/11/12 2,280 2,297 2,220 2,247 19,100
2014/11/11 2,245 2,262 2,207 2,230 19,000
2014/11/10 2,280 2,318 2,243 2,260 40,500
2014/11/07 2,201 2,350 2,185 2,330 32,600
2014/11/06 2,212 2,214 2,178 2,195 29,500
2014/11/05 2,241 2,242 2,165 2,200 36,900
2014/11/04 2,330 2,349 2,239 2,250 42,100
2014/10/31 2,440 2,489 2,365 2,403 43,600
2014/10/30 2,440 2,570 2,440 2,520 28,800
2014/10/29 2,430 2,500 2,430 2,465 24,500
2014/10/28 2,439 2,468 2,369 2,435 26,900
2014/10/27 2,322 2,474 2,288 2,398 46,200
2014/10/24 2,300 2,390 2,232 2,272 24,800
2014/10/23 2,299 2,340 2,250 2,329 18,100
2014/10/22 2,220 2,351 2,216 2,257 44,600
2014/10/21 2,040 2,275 2,030 2,200 30,800
2014/10/20 2,000 2,050 1,985 2,028 15,400
2014/10/17 1,909 1,960 1,850 1,908 21,000
2014/10/16 1,921 2,002 1,900 1,907 45,700
2014/10/15 2,040 2,070 1,984 2,005 20,500
2014/10/14 1,958 2,050 1,958 2,040 26,900
2014/10/10 2,080 2,140 1,873 2,098 78,900
2014/10/09 2,074 2,177 2,055 2,130 41,000
2014/10/08 1,958 2,059 1,952 2,044 27,000
2014/10/07 1,986 2,021 1,960 1,998 17,400
2014/10/06 1,938 2,025 1,926 1,974 38,500
2014/10/03 1,814 1,930 1,814 1,925 26,600
2014/10/02 1,768 1,801 1,758 1,801 12,300
2014/10/01 1,818 1,870 1,785 1,818 20,000
2014/09/30 1,818 1,818 1,791 1,810 7,100
2014/09/29 1,830 1,837 1,800 1,811 11,100
2014/09/26 1,785 1,833 1,758 1,821 8,800
2014/09/25 1,800 1,805 1,761 1,789 10,400
2014/09/24 1,799 1,799 1,755 1,795 8,700
2014/09/22 1,800 1,845 1,779 1,819 14,400
2014/09/19 1,810 1,839 1,706 1,838 24,700
2014/09/18 1,949 1,949 1,819 1,825 22,300
2014/09/17 1,999 2,000 1,900 1,944 23,200
2014/09/16 1,879 2,000 1,831 2,000 28,600
2014/09/12 1,845 1,900 1,800 1,839 16,200
2014/09/11 1,835 1,840 1,781 1,819 11,800
2014/09/10 1,766 1,850 1,750 1,840 15,300
2014/09/09 1,865 1,867 1,758 1,758 33,400
2014/09/08 1,660 1,758 1,660 1,758 40,900
2014/09/05 1,600 1,649 1,600 1,620 5,700
2014/09/04 1,570 1,593 1,560 1,590 5,800
2014/09/03 1,655 1,655 1,545 1,553 19,700
2014/09/02 1,692 1,712 1,601 1,620 43,100
2014/09/01 1,560 1,564 1,515 1,532 10,400
2014/08/29 1,587 1,587 1,560 1,562 4,400
2014/08/28 1,558 1,597 1,551 1,587 8,800
2014/08/27 1,515 1,600 1,450 1,558 12,000
2014/08/27 1 -> 2.00 分割
2014/08/26 3,125 3,130 3,060 3,060 5,200
2014/08/25 3,110 3,160 3,040 3,125 4,800
2014/08/22 3,170 3,215 3,105 3,110 5,100
2014/08/21 3,215 3,235 3,170 3,170 2,500
2014/08/20 3,250 3,250 3,160 3,190 2,500
2014/08/19 3,230 3,240 3,140 3,180 7,100
2014/08/18 2,990 3,130 2,971 3,130 6,900
2014/08/15 3,020 3,040 2,940 2,940 9,900
2014/08/14 3,050 3,050 3,020 3,020 3,100
2014/08/13 3,075 3,100 3,035 3,050 2,000
2014/08/12 3,150 3,150 3,040 3,070 3,900
2014/08/11 3,000 3,135 3,000 3,135 7,200
2014/08/08 3,100 3,120 2,900 2,988 12,500
2014/08/07 3,090 3,130 2,900 3,070 14,700
2014/08/06 3,165 3,230 3,080 3,100 6,000
2014/08/05 3,330 3,330 3,170 3,230 5,800
2014/08/04 3,270 3,330 3,265 3,330 5,800
2014/08/01 3,210 3,330 3,180 3,235 6,600
2014/07/31 3,230 3,255 3,125 3,240 7,400
2014/07/30 3,080 3,250 3,080 3,165 12,600
2014/07/29 3,135 3,135 3,065 3,080 6,900
2014/07/28 3,245 3,245 3,100 3,155 11,400
2014/07/25 3,310 3,320 3,030 3,235 12,400
2014/07/24 3,230 3,330 3,175 3,245 7,800
2014/07/23 3,450 3,450 3,160 3,230 17,800
2014/07/22 3,450 3,600 3,300 3,500 34,300
2014/07/18 3,030 3,680 3,030 3,680 36,600
2014/07/17 2,981 3,170 2,904 3,170 10,000
2014/07/16 3,000 3,030 2,960 3,000 11,700
2014/07/15 2,844 3,030 2,833 3,030 18,200
2014/07/14 2,797 2,840 2,765 2,779 14,500
2014/07/11 2,655 2,999 2,655 2,700 51,800
2014/07/10 2,687 2,700 2,650 2,685 3,100
2014/07/09 2,699 2,699 2,675 2,687 1,800
2014/07/08 2,700 2,700 2,655 2,699 5,800
2014/07/07 2,750 2,750 2,705 2,706 5,500
2014/07/04 2,630 2,730 2,625 2,671 3,700
2014/07/03 2,600 2,633 2,570 2,630 3,400
2014/07/02 2,665 2,665 2,570 2,600 8,100
2014/07/01 2,686 2,700 2,663 2,670 4,400
2014/06/30 2,622 2,796 2,622 2,700 17,000
2014/06/27 2,545 2,575 2,535 2,572 3,400
2014/06/26 2,495 2,533 2,495 2,533 1,500
2014/06/25 2,439 2,470 2,439 2,470 900
2014/06/24 2,445 2,470 2,437 2,445 1,900
2014/06/23 2,455 2,475 2,446 2,475 1,800
2014/06/20 2,528 2,528 2,450 2,473 8,400
2014/06/19 2,524 2,529 2,476 2,529 1,300
2014/06/18 2,568 2,568 2,454 2,529 5,600
2014/06/17 2,430 2,519 2,430 2,519 11,900
2014/06/16 2,375 2,417 2,375 2,408 4,700
2014/06/13 2,375 2,375 2,330 2,349 3,200
2014/06/12 2,362 2,395 2,360 2,370 1,300
2014/06/11 2,360 2,395 2,360 2,364 2,400
2014/06/10 2,352 2,400 2,324 2,326 5,900
2014/06/09 2,200 2,337 2,174 2,337 6,100
2014/06/06 2,229 2,230 2,180 2,210 2,600
2014/06/05 2,216 2,229 2,190 2,229 2,100
2014/06/04 2,201 2,227 2,177 2,220 2,700
2014/06/03 2,200 2,200 2,164 2,200 2,800
2014/06/02 2,173 2,210 2,173 2,200 3,600
2014/05/30 2,181 2,200 2,173 2,181 2,200
2014/05/29 2,155 2,198 2,141 2,198 2,800
2014/05/28 2,186 2,200 2,141 2,155 1,800
2014/05/27 2,110 2,199 2,110 2,151 3,100
2014/05/26 2,129 2,130 2,100 2,110 2,400
2014/05/23 2,110 2,117 2,066 2,095 2,700
2014/05/22 2,025 2,149 2,007 2,060 4,800
2014/05/21 1,985 2,035 1,985 2,025 2,600
2014/05/20 2,040 2,040 1,960 2,010 4,900
2014/05/19 2,080 2,090 2,052 2,055 2,800
2014/05/16 2,115 2,115 2,080 2,081 1,900
2014/05/15 2,140 2,140 2,085 2,091 6,700
2014/05/14 2,220 2,223 2,140 2,206 5,500
2014/05/13 2,250 2,250 2,161 2,223 5,900
2014/05/12 2,149 2,265 2,140 2,180 11,900
2014/05/09 2,098 2,134 2,071 2,134 6,600
2014/05/08 2,058 2,120 2,055 2,089 4,800
2014/05/07 2,098 2,099 2,070 2,080 1,800
2014/05/02 2,085 2,097 2,031 2,097 4,600
2014/05/01 2,089 2,099 2,007 2,035 7,400
2014/04/30 2,050 2,094 2,000 2,050 9,100
2014/04/28 1,916 2,010 1,916 2,005 7,100
2014/04/25 1,950 1,974 1,934 1,950 2,100
2014/04/24 1,900 1,950 1,900 1,934 3,200
2014/04/23 1,907 1,953 1,907 1,920 4,500
2014/04/22 1,960 1,963 1,919 1,920 6,000
2014/04/21 1,965 1,965 1,901 1,963 2,900
2014/04/18 1,965 1,965 1,927 1,965 2,100
2014/04/17 1,930 1,973 1,930 1,965 4,700
2014/04/16 1,905 1,928 1,895 1,928 3,700
2014/04/15 1,904 1,905 1,867 1,905 5,200
2014/04/14 1,853 1,926 1,853 1,900 3,600
2014/04/11 1,851 1,879 1,848 1,853 4,900
2014/04/10 1,890 1,890 1,851 1,857 2,700
2014/04/09 1,897 1,898 1,881 1,891 3,500
2014/04/08 1,868 1,897 1,859 1,897 1,800
2014/04/07 1,875 1,879 1,854 1,878 2,300
2014/04/04 1,831 1,871 1,831 1,871 800
2014/04/03 1,869 1,875 1,837 1,840 1,600
2014/04/02 1,830 1,866 1,820 1,865 2,700
2014/04/01 1,844 1,845 1,821 1,828 1,200
2014/03/31 1,793 1,817 1,793 1,817 1,100
2014/03/28 1,726 1,793 1,726 1,793 1,200
2014/03/27 1,745 1,760 1,723 1,760 2,600
2014/03/26 1,749 1,757 1,711 1,745 14,000
2014/03/25 1,775 1,785 1,751 1,770 4,000
2014/03/24 1,792 1,829 1,741 1,779 4,000
2014/03/20 1,825 1,830 1,792 1,792 3,200
2014/03/19 1,800 1,830 1,800 1,802 2,100
2014/03/18 1,811 1,848 1,811 1,811 300
2014/03/17 1,811 1,815 1,803 1,804 1,200
2014/03/14 1,835 1,835 1,820 1,829 1,200
2014/03/13 1,837 1,843 1,837 1,843 1,500
2014/03/12 1,837 1,850 1,837 1,837 400
2014/03/11 1,840 1,876 1,830 1,876 1,700
2014/03/10 1,840 1,842 1,836 1,836 1,300
2014/03/07 1,860 1,860 1,823 1,831 1,100
2014/03/06 1,833 1,860 1,832 1,860 1,700
2014/03/05 1,825 1,840 1,825 1,825 1,400
2014/03/04 1,780 1,822 1,778 1,822 2,600
2014/03/03 1,838 1,838 1,798 1,801 2,700
2014/02/28 1,800 1,850 1,800 1,839 2,400
2014/02/27 1,839 1,839 1,810 1,810 3,200
2014/02/26 1,863 1,875 1,850 1,859 8,500
2014/02/25 1,920 1,924 1,911 1,921 5,700
2014/02/24 1,910 1,929 1,910 1,920 4,000
2014/02/21 1,920 1,930 1,911 1,930 4,800
2014/02/20 1,880 1,926 1,880 1,926 7,300
2014/02/19 1,880 1,891 1,880 1,886 2,500
2014/02/18 1,875 1,875 1,852 1,873 3,000
2014/02/17 1,879 1,879 1,813 1,837 4,400
2014/02/14 1,897 1,897 1,821 1,821 3,100
2014/02/13 1,876 1,886 1,865 1,870 1,800
2014/02/12 1,881 1,893 1,872 1,887 2,300
2014/02/10 1,862 1,890 1,862 1,879 4,500
2014/02/07 1,870 1,877 1,863 1,863 4,200
2014/02/06 1,812 1,868 1,812 1,860 2,400
2014/02/05 1,801 1,890 1,800 1,870 5,100
2014/02/04 1,795 1,820 1,750 1,754 12,700
2014/02/03 1,880 1,900 1,834 1,838 6,400
2014/01/31 1,930 1,970 1,900 1,927 9,200
2014/01/30 1,955 1,955 1,915 1,930 3,700
2014/01/29 1,919 1,976 1,879 1,955 6,500
2014/01/28 1,843 1,889 1,843 1,884 5,400
2014/01/27 1,830 1,899 1,830 1,883 12,400
2014/01/24 1,900 1,945 1,900 1,928 8,100
2014/01/23 1,975 1,980 1,904 1,905 18,900
2014/01/22 1,863 1,935 1,863 1,935 23,900
2014/01/21 1,822 1,870 1,822 1,855 12,200
2014/01/20 1,750 1,782 1,728 1,782 11,700
2014/01/17 1,706 1,734 1,702 1,716 4,700
2014/01/16 1,709 1,719 1,709 1,711 3,000
2014/01/15 1,704 1,729 1,704 1,709 5,100
2014/01/14 1,700 1,728 1,681 1,717 5,300
2014/01/10 1,668 1,744 1,636 1,738 12,100
2014/01/09 1,695 1,695 1,690 1,690 2,000
2014/01/08 1,665 1,700 1,665 1,695 2,500
2014/01/07 1,685 1,685 1,661 1,661 4,000
2014/01/06 1,715 1,715 1,679 1,681 6,600

このページの先頭へ