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
2019/12/30 1,071 1,082 1,043 1,078 80,700
2019/12/27 1,051 1,071 1,042 1,069 60,300
2019/12/26 1,060 1,068 1,045 1,046 55,600
2019/12/25 1,074 1,075 1,060 1,060 36,100
2019/12/24 1,072 1,089 1,068 1,071 66,700
2019/12/23 1,100 1,123 1,062 1,082 91,900
2019/12/20 1,095 1,103 1,087 1,091 20,400
2019/12/19 1,071 1,090 1,068 1,090 21,400
2019/12/18 1,093 1,099 1,067 1,072 49,300
2019/12/17 1,086 1,096 1,082 1,093 25,200
2019/12/16 1,083 1,091 1,067 1,086 38,300
2019/12/13 1,109 1,109 1,084 1,084 35,700
2019/12/12 1,132 1,132 1,082 1,083 65,500
2019/12/11 1,132 1,137 1,114 1,126 29,100
2019/12/10 1,119 1,141 1,117 1,122 38,200
2019/12/09 1,132 1,132 1,109 1,115 55,900
2019/12/06 1,133 1,133 1,110 1,126 35,000
2019/12/05 1,138 1,138 1,119 1,122 28,000
2019/12/04 1,118 1,129 1,108 1,129 43,800
2019/12/03 1,113 1,122 1,101 1,118 54,400
2019/12/02 1,121 1,133 1,113 1,120 40,800
2019/11/29 1,139 1,140 1,118 1,121 56,300
2019/11/28 1,149 1,154 1,135 1,143 26,400
2019/11/27 1,140 1,147 1,130 1,146 51,900
2019/11/26 1,172 1,172 1,142 1,143 28,400
2019/11/25 1,154 1,176 1,152 1,158 26,100
2019/11/22 1,147 1,170 1,139 1,156 41,800
2019/11/21 1,155 1,163 1,121 1,146 80,100
2019/11/20 1,173 1,182 1,152 1,161 40,100
2019/11/19 1,183 1,194 1,152 1,173 58,400
2019/11/18 1,151 1,180 1,138 1,175 76,700
2019/11/15 1,125 1,163 1,125 1,148 61,800
2019/11/14 1,140 1,151 1,124 1,125 67,900
2019/11/13 1,130 1,157 1,116 1,146 72,600
2019/11/12 1,142 1,152 1,130 1,140 73,700
2019/11/11 1,166 1,187 1,143 1,148 94,600
2019/11/08 1,177 1,180 1,150 1,166 49,600
2019/11/07 1,182 1,185 1,169 1,177 35,200
2019/11/06 1,200 1,200 1,175 1,191 34,700
2019/11/05 1,180 1,199 1,159 1,185 88,200
2019/11/01 1,180 1,187 1,157 1,176 58,500
2019/10/31 1,188 1,194 1,170 1,185 50,100
2019/10/30 1,188 1,195 1,167 1,186 53,000
2019/10/29 1,175 1,206 1,175 1,188 52,900
2019/10/28 1,180 1,191 1,157 1,182 67,500
2019/10/25 1,198 1,198 1,170 1,182 80,500
2019/10/24 1,160 1,182 1,146 1,178 111,500
2019/10/23 1,142 1,158 1,124 1,155 109,400
2019/10/21 1,174 1,178 1,142 1,147 79,100
2019/10/18 1,195 1,208 1,160 1,172 115,300
2019/10/17 1,178 1,199 1,146 1,198 189,200
2019/10/16 1,188 1,240 1,168 1,173 281,500
2019/10/15 1,165 1,170 1,121 1,169 309,400
2019/10/11 1,220 1,229 1,162 1,166 326,600
2019/10/10 1,360 1,362 1,221 1,236 506,700
2019/10/09 1,357 1,425 1,355 1,374 190,000
2019/10/08 1,350 1,368 1,333 1,361 67,400
2019/10/07 1,393 1,393 1,337 1,357 81,400
2019/10/04 1,398 1,415 1,363 1,387 95,800
2019/10/03 1,340 1,387 1,333 1,385 118,000
2019/10/02 1,354 1,371 1,347 1,363 63,500
2019/10/01 1,363 1,379 1,336 1,365 95,800
2019/09/30 1,383 1,391 1,342 1,352 97,300
2019/09/27 1,411 1,411 1,359 1,380 123,000
2019/09/26 1,465 1,472 1,397 1,405 162,300
2019/09/25 1,417 1,460 1,397 1,444 203,100
2019/09/24 1,379 1,424 1,355 1,407 163,300
2019/09/20 1,378 1,428 1,363 1,370 257,800
2019/09/19 1,279 1,365 1,276 1,360 347,500
2019/09/18 1,239 1,274 1,237 1,266 69,300
2019/09/17 1,228 1,245 1,217 1,239 44,600
2019/09/13 1,260 1,261 1,217 1,228 100,800
2019/09/12 1,242 1,295 1,231 1,261 144,600
2019/09/11 1,211 1,241 1,207 1,237 97,500
2019/09/10 1,233 1,243 1,192 1,230 160,400
2019/09/09 1,281 1,289 1,217 1,223 191,900
2019/09/06 1,258 1,279 1,240 1,263 85,700
2019/09/05 1,203 1,257 1,197 1,243 115,200
2019/09/04 1,179 1,197 1,167 1,189 43,900
2019/09/03 1,186 1,195 1,174 1,191 49,400
2019/09/02 1,200 1,215 1,164 1,175 54,100
2019/08/30 1,186 1,211 1,167 1,200 67,900
2019/08/29 1,164 1,189 1,145 1,182 69,700
2019/08/28 1,220 1,220 1,161 1,173 135,000
2019/08/27 1,298 1,298 1,208 1,218 222,300
2019/08/26 1,190 1,286 1,190 1,268 255,100
2019/08/23 1,153 1,220 1,153 1,213 121,000
2019/08/22 1,185 1,185 1,150 1,164 67,700
2019/08/21 1,164 1,188 1,160 1,181 42,200
2019/08/20 1,155 1,182 1,144 1,181 48,100
2019/08/19 1,176 1,196 1,145 1,158 74,900
2019/08/16 1,161 1,178 1,143 1,176 73,300
2019/08/15 1,160 1,201 1,148 1,160 209,700
2019/08/14 1,180 1,189 1,142 1,189 134,100
2019/08/13 1,123 1,216 1,115 1,180 241,900
2019/08/09 1,276 1,284 1,132 1,138 719,700
2019/08/08 1,277 1,310 1,270 1,306 155,800
2019/08/07 1,325 1,330 1,263 1,286 231,700
2019/08/06 1,269 1,333 1,236 1,315 281,000
2019/08/05 1,329 1,354 1,244 1,298 479,400
2019/08/02 1,265 1,303 1,261 1,298 158,100
2019/08/01 1,238 1,294 1,220 1,290 219,100
2019/07/31 1,263 1,265 1,238 1,252 117,600
2019/07/30 1,280 1,280 1,219 1,273 284,900
2019/07/29 1,241 1,287 1,241 1,271 216,100
2019/07/26 1,207 1,250 1,200 1,239 222,100
2019/07/25 1,155 1,223 1,143 1,216 232,200
2019/07/24 1,157 1,176 1,117 1,164 262,200
2019/07/23 1,107 1,157 1,097 1,152 343,600
2019/07/22 1,069 1,095 1,068 1,091 119,700
2019/07/19 1,040 1,082 1,040 1,067 158,600
2019/07/18 1,024 1,053 1,024 1,044 126,100
2019/07/17 1,058 1,078 1,029 1,035 163,000
2019/07/16 1,041 1,083 1,015 1,063 285,100
2019/07/12 1,047 1,068 1,015 1,036 536,000
2019/07/11 982 1,048 952 1,048 1,036,500
2019/07/10 928 934 894 898 103,000
2019/07/09 926 927 890 913 72,600
2019/07/08 916 946 910 926 101,100
2019/07/05 908 916 893 915 56,600
2019/07/04 890 910 884 908 70,200
2019/07/03 861 885 860 884 56,300
2019/07/02 862 878 855 862 42,200
2019/07/01 856 866 842 862 46,700
2019/06/28 857 869 840 844 29,400
2019/06/27 835 860 832 857 53,700
2019/06/26 839 855 833 835 39,100
2019/06/25 831 857 830 851 59,500
2019/06/24 883 886 838 840 165,400
2019/06/21 899 923 881 883 97,600
2019/06/20 908 917 893 897 78,600
2019/06/19 887 910 875 901 137,000
2019/06/18 904 923 855 857 181,000
2019/06/17 856 914 853 901 234,000
2019/06/14 863 869 849 855 103,300
2019/06/13 836 868 826 856 343,600
2019/06/12 822 849 817 843 98,500
2019/06/11 812 830 810 824 111,700
2019/06/10 848 854 807 817 240,000
2019/06/07 830 863 827 833 490,800
2019/06/06 827 836 815 827 258,300
2019/06/05 862 875 826 838 889,000
2019/06/04 819 841 774 821 1,618,500
2019/06/03 670 779 665 779 64,100
2019/05/31 690 690 671 679 10,200
2019/05/30 703 703 685 689 15,900
2019/05/29 721 721 694 709 7,600
2019/05/28 731 731 719 721 2,400
2019/05/27 728 733 721 731 9,800
2019/05/24 709 719 701 715 8,600
2019/05/23 715 721 705 713 8,900
2019/05/22 718 724 699 715 23,300
2019/05/21 726 726 704 708 18,300
2019/05/20 724 734 716 726 6,700
2019/05/17 714 725 710 724 13,200
2019/05/16 710 717 704 713 15,700
2019/05/15 711 711 689 705 13,100
2019/05/14 698 700 682 700 26,200
2019/05/13 723 739 706 708 18,900
2019/05/10 728 735 714 718 16,600
2019/05/09 728 730 703 725 27,900
2019/05/08 733 735 717 725 13,200
2019/05/07 720 734 716 733 17,400
2019/04/26 735 735 714 723 22,800
2019/04/25 713 739 713 736 19,800
2019/04/24 717 721 706 718 21,600
2019/04/23 727 727 706 719 26,600
2019/04/22 740 740 713 727 41,600
2019/04/19 746 751 738 744 10,300
2019/04/18 769 769 741 744 35,100
2019/04/17 766 772 761 772 11,100
2019/04/16 773 777 764 768 14,800
2019/04/15 765 774 752 774 28,400
2019/04/12 768 786 760 763 32,700
2019/04/11 775 801 762 770 122,000
2019/04/10 815 834 812 823 58,700
2019/04/09 815 823 806 812 24,600
2019/04/08 802 810 801 810 23,900
2019/04/05 781 798 778 798 19,000
2019/04/04 792 795 781 783 12,800
2019/04/03 779 791 768 788 12,000
2019/04/02 785 786 772 779 15,700
2019/04/01 772 785 772 779 10,900
2019/03/29 781 782 761 768 15,300
2019/03/28 800 800 770 781 29,800
2019/03/27 778 787 767 785 20,400
2019/03/26 768 780 764 772 22,900
2019/03/25 763 764 745 763 20,900
2019/03/22 745 781 745 779 33,600
2019/03/20 742 745 736 743 9,900
2019/03/19 756 759 737 742 17,400
2019/03/18 748 758 744 756 13,600
2019/03/15 760 763 739 739 18,600
2019/03/14 758 759 748 751 10,500
2019/03/13 769 774 744 758 7,400
2019/03/12 759 773 759 769 11,000
2019/03/11 752 761 730 759 33,400
2019/03/08 759 766 750 752 20,400
2019/03/07 787 790 769 774 22,100
2019/03/06 795 800 786 788 17,400
2019/03/05 796 797 786 795 13,700
2019/03/04 800 805 786 796 16,200
2019/03/01 783 798 783 796 34,900
2019/02/28 731 786 731 781 99,900
2019/02/27 729 739 712 724 65,100
2019/02/26 751 751 726 729 74,800
2019/02/25 750 765 738 764 79,500
2019/02/22 739 753 734 752 50,900
2019/02/21 750 757 737 747 65,800
2019/02/20 763 769 744 750 71,800
2019/02/19 787 787 756 769 70,400
2019/02/18 801 811 789 792 73,600
2019/02/15 803 803 784 797 29,000
2019/02/14 800 810 800 807 14,400
2019/02/13 812 825 797 800 25,500
2019/02/12 782 812 782 812 25,300
2019/02/08 766 790 765 781 32,500
2019/02/07 808 808 777 781 33,600
2019/02/06 837 837 804 808 21,600
2019/02/05 819 835 817 827 30,800
2019/02/04 801 828 801 811 32,100
2019/02/01 806 810 789 804 35,900
2019/01/31 797 824 797 809 51,500
2019/01/30 804 812 785 787 57,700
2019/01/29 794 809 785 804 47,500
2019/01/28 799 825 790 796 45,600
2019/01/25 793 804 793 796 38,800
2019/01/24 790 802 783 793 27,100
2019/01/23 797 803 784 792 35,200
2019/01/22 801 817 788 802 50,500
2019/01/21 772 807 772 797 69,000
2019/01/18 773 773 761 767 40,200
2019/01/17 756 775 756 768 35,000
2019/01/16 768 768 746 755 115,800
2019/01/15 737 760 725 755 215,500
2019/01/11 658 661 646 661 39,800
2019/01/10 628 632 615 632 15,500
2019/01/09 638 639 626 627 17,300
2019/01/08 631 646 624 631 28,300
2019/01/07 628 645 612 639 40,300
2019/01/04 561 598 561 590 22,500

このページの先頭へ