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
2020/12/30 689 698 681 689 21,000
2020/12/29 690 701 685 689 22,600
2020/12/28 698 702 677 687 33,300
2020/12/25 685 699 685 699 33,800
2020/12/24 665 687 665 684 20,900
2020/12/23 652 669 652 662 23,500
2020/12/22 689 689 659 660 31,700
2020/12/21 689 694 678 694 14,500
2020/12/18 676 690 674 686 24,400
2020/12/17 694 694 682 683 21,400
2020/12/16 706 706 693 693 17,000
2020/12/15 698 714 687 711 35,200
2020/12/14 692 706 688 694 28,700
2020/12/11 679 690 676 686 19,400
2020/12/10 677 680 675 679 8,400
2020/12/09 663 678 657 677 30,100
2020/12/08 675 693 663 667 40,000
2020/12/07 705 705 665 668 38,100
2020/12/04 710 710 697 706 11,900
2020/12/03 708 723 708 710 18,600
2020/12/02 719 720 706 708 19,200
2020/12/01 697 720 697 719 25,300
2020/11/30 715 715 693 693 17,300
2020/11/27 711 717 705 712 17,500
2020/11/26 704 713 702 713 13,800
2020/11/25 711 716 692 700 23,200
2020/11/24 710 713 703 706 26,300
2020/11/20 700 707 694 694 33,700
2020/11/19 698 715 688 711 23,400
2020/11/18 702 715 696 698 16,500
2020/11/17 716 716 699 706 21,700
2020/11/16 696 718 694 716 24,300
2020/11/13 731 731 693 696 35,900
2020/11/12 730 731 714 731 25,100
2020/11/11 727 737 716 725 27,600
2020/11/10 720 739 704 721 77,500
2020/11/09 722 722 705 712 32,400
2020/11/06 705 718 702 718 30,800
2020/11/05 705 710 695 709 26,100
2020/11/04 699 705 690 696 21,200
2020/11/02 692 694 679 691 15,200
2020/10/30 700 700 673 680 28,900
2020/10/29 691 705 684 696 22,400
2020/10/28 709 709 681 691 27,200
2020/10/27 690 704 676 704 24,200
2020/10/26 706 714 685 692 27,000
2020/10/23 700 712 688 707 26,400
2020/10/22 718 718 687 700 38,700
2020/10/21 725 732 707 714 45,700
2020/10/20 749 752 716 723 92,200
2020/10/19 690 739 690 727 98,900
2020/10/16 701 705 680 680 66,100
2020/10/15 735 735 700 700 94,100
2020/10/14 725 755 720 741 212,400
2020/10/13 811 830 797 830 57,000
2020/10/12 791 813 782 811 40,300
2020/10/09 797 797 761 776 70,800
2020/10/08 839 839 803 804 38,100
2020/10/07 801 834 797 832 39,000
2020/10/06 800 812 790 804 30,700
2020/10/05 782 802 779 796 50,000
2020/10/02 790 826 771 789 70,500
2020/09/30 787 808 774 786 39,500
2020/09/29 779 790 769 788 24,600
2020/09/28 769 779 761 779 26,400
2020/09/25 748 768 748 765 31,300
2020/09/24 778 778 741 746 38,200
2020/09/23 788 788 768 778 36,800
2020/09/18 775 788 773 788 19,900
2020/09/17 782 782 769 775 26,100
2020/09/16 781 790 774 786 20,100
2020/09/15 790 790 771 780 27,200
2020/09/14 799 805 784 790 30,000
2020/09/11 779 794 766 794 25,200
2020/09/10 763 776 763 771 23,600
2020/09/09 770 778 761 762 61,200
2020/09/08 766 796 764 795 41,500
2020/09/07 762 775 753 763 30,600
2020/09/04 776 776 756 760 43,900
2020/09/03 777 793 757 791 48,200
2020/09/02 768 780 760 768 30,600
2020/09/01 766 775 748 770 65,100
2020/08/31 765 789 765 770 20,700
2020/08/28 771 793 751 765 105,100
2020/08/27 792 834 782 795 396,100
2020/08/26 771 790 771 777 42,000
2020/08/25 775 778 766 772 42,300
2020/08/24 749 773 738 773 70,600
2020/08/21 726 732 723 725 12,200
2020/08/20 732 735 714 727 24,100
2020/08/19 744 744 713 732 32,000
2020/08/18 758 768 749 751 30,300
2020/08/17 756 763 742 763 20,800
2020/08/14 755 765 748 756 26,500
2020/08/13 746 756 741 753 20,000
2020/08/12 749 753 730 749 41,800
2020/08/11 715 765 714 764 109,200
2020/08/07 696 708 688 698 25,200
2020/08/06 713 713 694 696 18,600
2020/08/05 695 712 687 712 32,100
2020/08/04 673 698 670 694 33,400
2020/08/03 673 688 665 669 28,800
2020/07/31 699 699 670 675 50,400
2020/07/30 670 714 665 714 44,700
2020/07/29 675 682 665 670 26,500
2020/07/28 679 683 668 683 23,800
2020/07/27 685 685 664 679 29,200
2020/07/22 700 700 680 685 17,700
2020/07/21 700 711 691 695 19,200
2020/07/20 692 697 675 696 23,900
2020/07/17 718 724 691 691 37,700
2020/07/16 705 727 700 717 56,500
2020/07/15 665 719 661 719 84,500
2020/07/14 681 681 644 659 159,100
2020/07/13 749 749 690 690 170,400
2020/07/10 775 775 736 755 76,900
2020/07/09 803 811 769 775 57,400
2020/07/08 786 807 786 803 65,500
2020/07/07 785 795 773 794 62,000
2020/07/06 755 789 755 778 51,500
2020/07/03 744 751 723 748 28,500
2020/07/02 782 782 727 737 65,200
2020/07/01 775 778 756 757 35,000
2020/06/30 794 799 774 774 32,000
2020/06/29 804 804 774 792 57,600
2020/06/26 796 808 785 808 31,800
2020/06/25 806 806 783 796 39,500
2020/06/24 823 823 801 806 29,800
2020/06/23 827 831 800 825 61,600
2020/06/22 826 838 818 827 62,400
2020/06/19 820 845 798 807 111,300
2020/06/18 782 826 774 820 158,500
2020/06/17 737 777 734 776 128,900
2020/06/16 702 723 696 719 37,700
2020/06/15 719 719 682 683 47,800
2020/06/12 695 719 682 719 67,400
2020/06/11 780 780 735 737 67,200
2020/06/10 746 780 740 780 48,100
2020/06/09 750 750 730 744 34,000
2020/06/08 757 757 739 740 25,100
2020/06/05 759 759 742 745 17,900
2020/06/04 778 778 740 765 40,300
2020/06/03 757 785 750 755 67,300
2020/06/02 711 778 711 764 67,500
2020/06/01 737 740 708 709 46,700
2020/05/29 748 754 729 735 40,500
2020/05/28 775 775 727 755 80,100
2020/05/27 778 778 732 774 92,700
2020/05/26 775 795 761 779 118,000
2020/05/25 702 754 702 753 96,400
2020/05/22 706 707 696 698 23,700
2020/05/21 704 708 683 700 45,700
2020/05/20 679 697 664 696 38,000
2020/05/19 693 695 669 675 30,100
2020/05/18 658 681 652 677 34,600
2020/05/15 675 682 641 664 54,200
2020/05/14 689 690 663 663 43,400
2020/05/13 693 695 673 687 31,600
2020/05/12 720 723 697 698 42,400
2020/05/11 676 723 676 715 64,000
2020/05/08 692 692 666 679 32,300
2020/05/07 677 695 670 677 34,100
2020/05/01 690 690 669 672 40,100
2020/04/30 702 725 689 689 92,500
2020/04/28 692 700 661 680 50,700
2020/04/27 662 687 662 682 52,900
2020/04/24 672 672 642 653 52,700
2020/04/23 670 695 663 665 48,500
2020/04/22 689 691 645 662 132,600
2020/04/21 691 738 682 719 229,300
2020/04/20 655 685 643 681 236,800
2020/04/17 605 613 591 599 36,100
2020/04/16 575 603 572 601 44,800
2020/04/15 618 619 588 588 73,300
2020/04/14 623 637 618 628 42,100
2020/04/13 615 620 603 613 22,500
2020/04/10 621 624 602 624 24,200
2020/04/09 627 638 610 625 28,800
2020/04/08 613 633 590 626 49,700
2020/04/07 588 616 576 613 46,700
2020/04/06 534 579 534 573 50,600
2020/04/03 551 564 533 544 31,900
2020/04/02 567 574 548 560 35,300
2020/04/01 596 602 570 575 29,800
2020/03/31 618 625 590 602 62,400
2020/03/30 612 616 591 610 49,400
2020/03/27 629 630 603 623 55,100
2020/03/26 643 643 600 609 44,400
2020/03/25 638 645 619 645 54,700
2020/03/24 603 623 590 618 75,700
2020/03/23 574 598 555 586 70,900
2020/03/19 570 605 537 554 59,800
2020/03/18 600 608 568 568 61,300
2020/03/17 544 604 530 600 112,800
2020/03/16 562 608 545 568 86,700
2020/03/13 504 546 490 532 169,900
2020/03/12 586 603 562 574 91,700
2020/03/11 645 646 613 613 55,500
2020/03/10 580 650 580 645 115,100
2020/03/09 651 662 619 629 91,100
2020/03/06 695 695 665 673 63,800
2020/03/05 707 724 700 708 56,800
2020/03/04 697 712 691 704 55,000
2020/03/03 742 747 707 707 89,000
2020/03/02 693 745 693 727 81,200
2020/02/28 706 732 694 695 136,700
2020/02/27 773 779 741 755 128,600
2020/02/26 795 798 776 789 154,700
2020/02/25 810 825 804 805 79,700
2020/02/21 859 868 843 844 45,700
2020/02/20 868 885 848 848 44,800
2020/02/19 835 857 835 856 52,200
2020/02/18 860 860 835 836 47,400
2020/02/17 861 872 857 862 46,900
2020/02/14 890 892 879 884 46,600
2020/02/13 901 909 892 899 45,600
2020/02/12 891 898 879 898 45,800
2020/02/10 868 886 868 876 38,200
2020/02/07 881 881 864 870 41,000
2020/02/06 881 888 871 880 62,700
2020/02/05 878 889 863 866 58,500
2020/02/04 840 870 840 867 59,700
2020/02/03 819 854 815 847 103,200
2020/01/31 848 869 844 849 79,100
2020/01/30 845 868 834 848 108,500
2020/01/29 880 880 860 860 61,900
2020/01/28 878 887 865 886 56,000
2020/01/27 890 904 881 891 57,500
2020/01/24 915 921 903 908 56,900
2020/01/23 943 950 929 929 53,400
2020/01/22 952 962 946 958 46,300
2020/01/21 972 975 950 956 47,700
2020/01/20 940 967 938 967 71,200
2020/01/17 938 938 915 928 82,800
2020/01/16 962 962 937 937 58,200
2020/01/15 965 979 951 955 63,400
2020/01/14 1,001 1,001 938 965 222,800
2020/01/10 1,040 1,040 1,019 1,028 57,600
2020/01/09 1,030 1,034 1,007 1,030 63,800
2020/01/08 1,040 1,040 1,000 1,027 98,500
2020/01/07 1,050 1,060 1,043 1,044 52,300
2020/01/06 1,070 1,070 1,048 1,053 70,500

このページの先頭へ