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
2016/12/30 871 882 867 879 20,200
2016/12/29 885 885 872 873 28,300
2016/12/28 881 891 871 882 25,100
2016/12/27 892 892 870 879 42,700
2016/12/26 885 898 883 892 34,100
2016/12/22 887 887 876 881 20,800
2016/12/21 860 887 860 879 67,300
2016/12/20 853 857 845 857 28,300
2016/12/19 848 855 845 849 32,200
2016/12/16 838 848 835 848 26,700
2016/12/15 839 841 835 837 29,100
2016/12/14 833 837 830 835 16,400
2016/12/13 825 833 823 833 17,100
2016/12/12 840 842 809 826 55,200
2016/12/09 832 835 823 835 23,700
2016/12/08 840 843 830 832 24,500
2016/12/07 821 834 820 831 43,400
2016/12/06 804 819 803 819 41,000
2016/12/05 800 811 800 804 22,600
2016/12/02 800 806 798 800 43,300
2016/12/01 803 805 794 800 56,800
2016/11/30 803 805 798 803 41,300
2016/11/29 800 808 800 802 35,000
2016/11/28 811 816 796 804 69,000
2016/11/25 808 808 803 807 23,800
2016/11/24 808 811 801 804 45,500
2016/11/22 808 808 802 806 12,300
2016/11/21 802 808 801 808 29,900
2016/11/18 805 806 801 802 19,200
2016/11/17 803 805 797 801 30,400
2016/11/16 803 807 802 805 20,500
2016/11/15 807 807 798 803 26,200
2016/11/14 800 805 799 800 18,700
2016/11/11 807 816 796 800 19,800
2016/11/10 812 818 805 807 21,800
2016/11/09 810 817 787 792 60,800
2016/11/08 806 814 805 811 16,400
2016/11/07 800 806 800 803 29,000
2016/11/04 810 811 801 804 34,600
2016/11/02 816 821 810 813 54,600
2016/11/01 828 828 816 828 31,600
2016/10/31 832 832 820 826 48,900
2016/10/28 820 830 813 824 58,800
2016/10/27 827 831 814 819 54,400
2016/10/26 834 834 825 830 23,400
2016/10/25 835 838 830 834 15,400
2016/10/24 832 840 829 830 14,200
2016/10/21 836 836 825 829 28,200
2016/10/20 837 839 831 834 18,300
2016/10/19 832 840 832 838 21,300
2016/10/18 837 838 832 837 24,100
2016/10/17 830 842 824 835 52,100
2016/10/14 820 848 820 834 121,300
2016/10/13 889 906 889 903 12,800
2016/10/12 886 903 885 896 10,800
2016/10/11 916 917 884 886 35,700
2016/10/07 933 933 917 926 5,700
2016/10/06 929 938 924 938 9,200
2016/10/05 914 928 910 917 13,000
2016/10/04 931 932 920 924 7,500
2016/10/03 923 938 921 926 7,900
2016/09/30 922 923 913 923 7,500
2016/09/29 930 938 922 923 8,100
2016/09/28 935 936 926 936 6,400
2016/09/27 910 928 897 926 23,200
2016/09/26 916 924 912 920 7,700
2016/09/23 892 919 890 915 18,200
2016/09/21 895 918 890 918 9,000
2016/09/20 900 900 887 895 12,700
2016/09/16 909 915 899 903 9,700
2016/09/15 910 914 898 911 13,200
2016/09/14 922 922 903 913 7,900
2016/09/13 930 930 910 922 10,600
2016/09/12 920 921 908 921 8,300
2016/09/09 937 951 924 925 22,300
2016/09/08 960 965 936 955 18,500
2016/09/07 933 968 920 959 18,700
2016/09/06 918 940 918 940 17,200
2016/09/05 913 935 908 918 20,000
2016/09/02 876 898 876 898 10,900
2016/09/01 884 899 874 886 14,200
2016/08/31 887 908 880 885 13,500
2016/08/30 903 907 880 889 12,900
2016/08/29 911 914 869 903 29,700
2016/08/26 929 933 902 909 34,700
2016/08/25 925 936 925 933 10,800
2016/08/24 925 957 922 927 68,700
2016/08/23 901 925 901 923 38,100
2016/08/22 926 934 914 916 24,600
2016/08/19 930 940 927 930 59,000
2016/08/18 932 940 924 935 83,300
2016/08/17 896 949 891 933 357,300
2016/08/16 852 852 833 836 26,500
2016/08/15 850 857 848 855 28,400
2016/08/12 836 850 827 848 90,000
2016/08/10 850 850 832 838 42,500
2016/08/09 852 854 840 852 59,600
2016/08/08 861 867 854 858 28,100
2016/08/05 886 890 852 861 59,200
2016/08/04 907 908 885 892 24,900
2016/08/03 917 918 902 908 20,100
2016/08/02 927 937 920 921 14,100
2016/08/01 930 942 928 929 8,200
2016/07/29 935 947 928 933 17,400
2016/07/28 948 948 932 935 10,300
2016/07/27 932 948 932 948 10,800
2016/07/26 940 948 932 932 13,200
2016/07/25 951 953 921 940 42,700
2016/07/22 961 972 954 955 12,300
2016/07/21 989 989 960 972 20,000
2016/07/20 980 980 971 980 9,000
2016/07/19 986 999 974 983 17,900
2016/07/15 1,006 1,006 984 989 23,200
2016/07/14 998 1,045 988 992 43,800
2016/07/13 1,059 1,059 1,019 1,037 18,600
2016/07/12 1,000 1,049 1,000 1,035 20,200
2016/07/11 962 1,016 951 995 27,800
2016/07/08 991 1,000 959 962 20,100
2016/07/07 1,000 1,008 992 1,002 8,800
2016/07/06 1,007 1,011 990 1,005 12,400
2016/07/05 1,024 1,030 1,005 1,016 10,000
2016/07/04 1,031 1,035 1,020 1,024 7,900
2016/07/01 1,036 1,036 1,020 1,025 12,200
2016/06/30 1,035 1,049 1,012 1,018 9,600
2016/06/29 1,025 1,049 1,020 1,024 11,400
2016/06/28 996 1,029 996 1,018 17,200
2016/06/27 998 1,039 989 1,019 14,100
2016/06/24 1,050 1,066 880 990 37,900
2016/06/23 1,078 1,078 1,043 1,049 13,100
2016/06/22 1,075 1,079 1,060 1,079 8,600
2016/06/21 1,058 1,071 1,052 1,066 13,900
2016/06/20 1,080 1,094 1,062 1,077 7,800
2016/06/17 1,077 1,080 1,062 1,080 7,300
2016/06/16 1,100 1,105 1,070 1,072 9,900
2016/06/15 1,093 1,108 1,074 1,101 16,300
2016/06/14 1,118 1,130 1,096 1,107 23,100
2016/06/13 1,144 1,145 1,119 1,122 33,500
2016/06/10 1,165 1,165 1,137 1,159 17,100
2016/06/09 1,134 1,160 1,134 1,149 11,700
2016/06/08 1,160 1,165 1,154 1,164 5,300
2016/06/07 1,166 1,182 1,161 1,162 22,100
2016/06/06 1,133 1,160 1,130 1,160 27,400
2016/06/03 1,125 1,144 1,125 1,138 9,900
2016/06/02 1,135 1,141 1,129 1,129 6,000
2016/06/01 1,129 1,143 1,127 1,135 5,500
2016/05/31 1,145 1,150 1,125 1,129 17,300
2016/05/30 1,156 1,160 1,140 1,145 9,700
2016/05/27 1,151 1,157 1,141 1,144 9,200
2016/05/26 1,158 1,159 1,145 1,151 10,200
2016/05/25 1,145 1,147 1,126 1,134 7,200
2016/05/24 1,129 1,147 1,125 1,133 9,900
2016/05/23 1,120 1,135 1,120 1,129 10,500
2016/05/20 1,119 1,135 1,111 1,128 18,100
2016/05/19 1,113 1,135 1,113 1,126 9,600
2016/05/18 1,128 1,133 1,111 1,113 10,900
2016/05/17 1,135 1,152 1,128 1,131 11,500
2016/05/16 1,142 1,180 1,120 1,139 39,700
2016/05/13 1,160 1,166 1,142 1,154 17,800
2016/05/12 1,144 1,156 1,132 1,156 11,700
2016/05/11 1,145 1,162 1,139 1,145 26,000
2016/05/10 1,128 1,146 1,128 1,141 13,800
2016/05/09 1,124 1,144 1,103 1,135 15,800
2016/05/06 1,086 1,135 1,073 1,133 24,900
2016/05/02 1,098 1,098 1,068 1,085 20,500
2016/04/28 1,111 1,142 1,094 1,102 18,900
2016/04/27 1,119 1,126 1,105 1,107 14,700
2016/04/26 1,120 1,140 1,105 1,113 20,000
2016/04/25 1,140 1,144 1,119 1,134 19,800
2016/04/22 1,134 1,142 1,121 1,140 23,300
2016/04/21 1,114 1,133 1,108 1,130 35,200
2016/04/20 1,110 1,114 1,098 1,101 18,800
2016/04/19 1,103 1,117 1,090 1,105 32,500
2016/04/18 1,104 1,115 1,092 1,097 38,900
2016/04/15 1,115 1,121 1,101 1,102 39,900
2016/04/14 1,132 1,145 1,100 1,111 69,600
2016/04/13 1,100 1,120 1,090 1,100 49,800
2016/04/12 1,129 1,135 1,095 1,102 39,100
2016/04/11 1,132 1,141 1,111 1,125 22,100
2016/04/08 1,112 1,164 1,111 1,151 23,600
2016/04/07 1,130 1,140 1,122 1,126 13,600
2016/04/06 1,125 1,143 1,116 1,130 23,100
2016/04/05 1,150 1,157 1,115 1,125 26,200
2016/04/04 1,132 1,158 1,129 1,157 22,100
2016/04/01 1,151 1,166 1,125 1,137 30,700
2016/03/31 1,172 1,200 1,151 1,151 19,600
2016/03/30 1,173 1,182 1,163 1,163 28,500
2016/03/29 1,177 1,182 1,161 1,168 17,100
2016/03/28 1,162 1,176 1,158 1,167 21,900
2016/03/25 1,125 1,154 1,122 1,152 16,400
2016/03/24 1,121 1,150 1,118 1,130 12,300
2016/03/23 1,142 1,159 1,126 1,135 18,200
2016/03/22 1,125 1,140 1,123 1,136 12,000
2016/03/18 1,126 1,142 1,110 1,125 53,400
2016/03/17 1,197 1,205 1,121 1,130 45,500
2016/03/16 1,177 1,201 1,176 1,176 13,100
2016/03/15 1,185 1,218 1,176 1,183 46,400
2016/03/14 1,180 1,180 1,161 1,178 34,100
2016/03/11 1,148 1,178 1,148 1,173 13,100
2016/03/10 1,158 1,180 1,150 1,166 23,200
2016/03/09 1,145 1,157 1,133 1,147 13,300
2016/03/08 1,170 1,173 1,133 1,157 13,500
2016/03/07 1,163 1,180 1,163 1,167 12,600
2016/03/04 1,150 1,169 1,150 1,158 14,100
2016/03/03 1,169 1,180 1,158 1,166 19,400
2016/03/02 1,164 1,177 1,147 1,166 17,300
2016/03/01 1,134 1,169 1,132 1,134 16,300
2016/02/29 1,190 1,192 1,132 1,134 25,600
2016/02/26 1,128 1,210 1,128 1,176 31,000
2016/02/25 1,102 1,149 1,102 1,123 54,300
2016/02/24 1,144 1,176 1,101 1,128 164,800
2016/02/23 1,187 1,199 1,160 1,160 34,500
2016/02/22 1,176 1,199 1,171 1,197 21,300
2016/02/19 1,192 1,196 1,165 1,182 19,600
2016/02/18 1,179 1,216 1,179 1,204 14,100
2016/02/17 1,199 1,219 1,151 1,164 27,500
2016/02/16 1,200 1,238 1,189 1,208 26,400
2016/02/15 1,276 1,288 1,180 1,206 38,500
2016/02/12 1,091 1,137 1,051 1,102 43,800
2016/02/10 1,188 1,199 1,094 1,114 89,700
2016/02/09 1,238 1,264 1,211 1,217 38,700
2016/02/08 1,200 1,298 1,200 1,288 25,000
2016/02/05 1,319 1,319 1,232 1,248 36,900
2016/02/04 1,291 1,333 1,283 1,331 35,800
2016/02/03 1,257 1,297 1,257 1,291 29,100
2016/02/02 1,380 1,380 1,317 1,317 41,300
2016/02/01 1,285 1,390 1,277 1,390 82,800
2016/01/29 1,271 1,290 1,230 1,278 35,400
2016/01/28 1,244 1,285 1,213 1,275 37,900
2016/01/27 1,241 1,286 1,235 1,244 71,800
2016/01/26 1,180 1,249 1,174 1,223 89,500
2016/01/25 1,127 1,189 1,127 1,188 61,500
2016/01/22 1,040 1,103 1,040 1,092 62,800
2016/01/21 1,068 1,148 1,001 1,009 97,900
2016/01/20 1,152 1,155 1,080 1,090 55,000
2016/01/19 1,180 1,189 1,148 1,163 83,400
2016/01/18 1,200 1,207 1,168 1,189 94,400
2016/01/15 1,177 1,214 1,144 1,149 101,400
2016/01/14 1,089 1,180 1,075 1,165 141,600
2016/01/13 1,018 1,136 1,016 1,136 131,500
2016/01/12 1,050 1,064 978 986 71,400
2016/01/08 1,039 1,056 1,028 1,041 22,400
2016/01/07 1,052 1,089 1,039 1,040 35,300
2016/01/06 1,085 1,095 1,060 1,067 24,100
2016/01/05 1,097 1,110 1,061 1,073 45,500
2016/01/04 1,130 1,150 1,106 1,110 60,600

このページの先頭へ