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
2021/12/30 942 951 910 950 12,300
2021/12/29 950 980 940 951 16,700
2021/12/28 919 952 914 952 14,400
2021/12/27 905 917 902 917 10,100
2021/12/24 922 922 897 898 12,300
2021/12/23 929 931 926 927 5,200
2021/12/22 920 937 920 929 11,000
2021/12/21 912 945 912 931 14,500
2021/12/20 930 930 892 912 20,300
2021/12/17 933 933 905 931 14,300
2021/12/16 920 938 909 938 15,400
2021/12/15 875 921 875 920 14,000
2021/12/14 903 905 875 882 29,400
2021/12/13 912 913 895 909 11,400
2021/12/10 975 975 907 912 25,700
2021/12/09 956 972 941 966 10,200
2021/12/08 926 965 922 957 19,600
2021/12/07 896 926 896 926 13,500
2021/12/06 903 903 883 896 8,800
2021/12/03 870 896 870 896 23,800
2021/12/02 854 863 840 848 31,900
2021/12/01 871 890 861 869 31,600
2021/11/30 903 929 871 871 15,800
2021/11/29 908 946 904 904 18,000
2021/11/26 957 957 925 935 24,800
2021/11/25 960 961 931 935 16,800
2021/11/24 968 968 952 960 6,900
2021/11/22 971 971 951 970 5,600
2021/11/19 956 978 954 963 13,400
2021/11/18 989 989 953 953 13,400
2021/11/17 968 1,004 967 996 18,900
2021/11/16 1,001 1,001 952 960 24,600
2021/11/15 1,006 1,010 988 1,001 16,100
2021/11/12 998 1,016 990 993 17,900
2021/11/11 999 999 967 991 34,800
2021/11/10 1,040 1,045 990 998 82,000
2021/11/09 1,013 1,099 1,005 1,060 158,500
2021/11/08 989 1,018 981 1,011 47,300
2021/11/05 945 980 942 977 19,800
2021/11/04 931 964 931 954 26,500
2021/11/02 932 942 930 931 7,900
2021/11/01 933 937 924 936 19,200
2021/10/29 906 924 906 918 18,200
2021/10/28 895 914 891 904 17,600
2021/10/27 891 903 891 900 12,600
2021/10/26 909 909 884 884 12,800
2021/10/25 886 902 878 897 13,800
2021/10/22 884 895 877 886 12,200
2021/10/21 897 902 884 884 17,100
2021/10/20 891 914 888 897 24,200
2021/10/19 896 903 880 885 17,200
2021/10/18 941 948 895 895 29,000
2021/10/15 946 965 929 943 32,300
2021/10/14 892 939 888 939 92,700
2021/10/13 959 983 945 982 53,300
2021/10/12 960 972 937 944 16,300
2021/10/11 905 958 900 958 28,600
2021/10/08 865 901 865 898 12,900
2021/10/07 872 888 862 867 12,900
2021/10/06 881 900 867 870 28,300
2021/10/05 894 894 860 881 23,600
2021/10/04 896 906 887 902 16,400
2021/10/01 914 922 894 904 19,300
2021/09/30 924 934 910 921 15,400
2021/09/29 926 938 923 929 17,000
2021/09/28 950 950 936 944 12,700
2021/09/27 965 968 952 959 12,400
2021/09/24 954 957 941 957 15,900
2021/09/22 974 980 939 939 16,000
2021/09/21 967 986 954 983 18,000
2021/09/17 952 972 950 972 12,800
2021/09/16 960 960 926 958 13,800
2021/09/15 974 974 951 956 10,800
2021/09/14 976 976 960 975 12,900
2021/09/13 950 975 938 975 22,200
2021/09/10 913 954 913 954 20,400
2021/09/09 911 921 900 910 18,400
2021/09/08 933 938 920 926 15,100
2021/09/07 940 950 930 933 13,700
2021/09/06 954 963 936 941 22,200
2021/09/03 986 988 948 954 34,300
2021/09/02 937 979 937 979 31,200
2021/09/01 909 929 908 929 14,500
2021/08/31 903 910 901 902 9,700
2021/08/30 895 910 895 902 13,000
2021/08/27 899 901 885 895 17,500
2021/08/26 899 916 897 904 19,100
2021/08/25 887 915 887 899 25,600
2021/08/24 858 879 858 873 12,400
2021/08/23 840 861 840 850 10,600
2021/08/20 852 867 830 830 25,100
2021/08/19 862 867 846 848 16,200
2021/08/18 845 873 837 870 14,500
2021/08/17 886 886 845 847 32,100
2021/08/16 914 914 872 876 46,100
2021/08/13 929 938 902 911 34,300
2021/08/12 959 959 930 930 18,700
2021/08/11 958 964 944 959 10,200
2021/08/10 951 968 933 959 7,100
2021/08/06 980 985 951 951 13,300
2021/08/05 1,017 1,017 983 983 13,900
2021/08/04 1,010 1,023 992 1,018 12,500
2021/08/03 1,033 1,044 999 1,012 8,600
2021/08/02 988 1,046 980 1,040 24,800
2021/07/30 1,012 1,012 985 988 11,800
2021/07/29 986 1,016 986 1,016 20,000
2021/07/28 996 999 980 986 18,900
2021/07/27 1,005 1,005 993 998 4,000
2021/07/26 1,016 1,021 996 1,002 13,000
2021/07/21 994 1,016 990 1,016 17,300
2021/07/20 981 1,003 975 984 50,000
2021/07/19 1,070 1,070 1,007 1,017 38,300
2021/07/16 1,056 1,080 1,048 1,076 43,000
2021/07/15 1,097 1,097 1,054 1,062 116,200
2021/07/14 1,006 1,065 1,003 1,049 48,900
2021/07/13 992 1,016 986 1,006 42,900
2021/07/12 1,002 1,002 974 994 21,800
2021/07/09 952 986 944 980 31,700
2021/07/08 1,001 1,005 967 967 13,500
2021/07/07 1,020 1,043 1,003 1,003 13,900
2021/07/06 1,029 1,030 1,010 1,030 22,000
2021/07/05 967 1,019 967 1,017 49,000
2021/07/02 954 973 954 961 11,300
2021/07/01 956 965 952 954 12,900
2021/06/30 964 968 953 961 9,400
2021/06/29 977 977 961 964 13,600
2021/06/28 968 977 961 977 20,900
2021/06/25 949 958 940 953 9,600
2021/06/24 948 948 926 937 13,400
2021/06/23 953 961 940 949 10,200
2021/06/22 949 955 935 944 10,200
2021/06/21 916 938 915 926 29,700
2021/06/18 951 957 930 936 26,800
2021/06/17 974 976 953 966 11,300
2021/06/16 962 979 956 970 17,300
2021/06/15 985 985 951 955 30,300
2021/06/14 994 994 963 980 34,100
2021/06/11 1,010 1,010 991 996 20,600
2021/06/10 1,049 1,049 996 1,010 22,900
2021/06/09 1,041 1,058 1,026 1,048 23,900
2021/06/08 987 1,015 986 1,011 14,800
2021/06/07 1,004 1,008 977 992 24,300
2021/06/04 1,002 1,017 1,001 1,005 7,900
2021/06/03 1,010 1,021 1,005 1,005 9,600
2021/06/02 1,053 1,053 1,004 1,008 19,900
2021/06/01 1,040 1,056 1,019 1,050 12,000
2021/05/31 1,070 1,079 1,033 1,033 15,800
2021/05/28 1,047 1,067 1,036 1,054 20,200
2021/05/27 1,081 1,084 1,050 1,050 22,900
2021/05/26 1,112 1,116 1,090 1,090 12,900
2021/05/25 1,138 1,138 1,080 1,105 16,500
2021/05/24 1,130 1,155 1,130 1,144 12,300
2021/05/21 1,138 1,162 1,125 1,130 25,300
2021/05/20 1,136 1,150 1,125 1,147 14,800
2021/05/19 1,159 1,159 1,131 1,136 11,800
2021/05/18 1,128 1,160 1,128 1,159 20,200
2021/05/17 1,115 1,139 1,112 1,129 31,100
2021/05/14 1,098 1,132 1,093 1,116 16,300
2021/05/13 1,108 1,116 1,070 1,088 18,000
2021/05/12 1,121 1,140 1,093 1,115 17,800
2021/05/11 1,190 1,190 1,125 1,134 26,500
2021/05/10 1,180 1,195 1,141 1,160 29,800
2021/05/07 1,154 1,179 1,128 1,179 44,100
2021/05/06 1,093 1,155 1,090 1,155 60,900
2021/04/30 1,069 1,080 1,059 1,077 16,000
2021/04/28 1,065 1,077 1,053 1,061 18,900
2021/04/27 1,039 1,072 1,028 1,069 23,100
2021/04/26 1,040 1,048 1,026 1,036 26,600
2021/04/23 1,031 1,062 1,020 1,053 31,800
2021/04/22 1,031 1,046 1,018 1,039 30,200
2021/04/21 1,046 1,065 1,010 1,010 41,900
2021/04/20 1,056 1,070 1,040 1,052 16,700
2021/04/19 1,072 1,089 1,061 1,066 27,700
2021/04/16 1,090 1,090 1,061 1,075 24,600
2021/04/15 1,074 1,114 1,070 1,086 60,700
2021/04/14 1,056 1,065 1,030 1,049 43,100
2021/04/13 1,054 1,070 1,050 1,058 13,400
2021/04/12 1,066 1,066 1,016 1,049 33,100
2021/04/09 1,062 1,084 1,053 1,066 28,500
2021/04/08 1,062 1,068 1,048 1,062 43,200
2021/04/07 1,056 1,084 1,044 1,084 18,800
2021/04/06 1,078 1,088 1,045 1,066 27,600
2021/04/05 1,040 1,088 1,040 1,078 32,400
2021/04/02 1,086 1,086 1,010 1,042 47,300
2021/04/01 1,103 1,103 1,047 1,056 31,600
2021/03/31 1,051 1,105 1,040 1,094 48,600
2021/03/30 1,055 1,055 1,039 1,055 19,300
2021/03/29 1,030 1,064 1,029 1,055 76,100
2021/03/26 1,022 1,031 1,006 1,030 21,300
2021/03/25 988 1,026 985 1,020 42,300
2021/03/24 1,038 1,038 982 993 33,400
2021/03/23 1,030 1,039 1,005 1,038 26,500
2021/03/22 1,033 1,044 1,030 1,037 30,700
2021/03/19 1,014 1,041 1,008 1,029 51,700
2021/03/18 977 1,018 975 1,014 66,500
2021/03/17 918 970 918 968 51,800
2021/03/16 935 935 921 930 26,000
2021/03/15 929 949 910 931 64,400
2021/03/12 914 925 903 923 25,100
2021/03/11 914 917 898 915 21,400
2021/03/10 932 932 914 924 20,200
2021/03/09 895 935 887 932 63,600
2021/03/08 890 902 868 878 31,100
2021/03/05 880 883 863 883 23,200
2021/03/04 882 889 869 882 22,800
2021/03/03 870 894 870 894 26,200
2021/03/02 883 895 865 870 48,700
2021/03/01 896 927 876 895 50,500
2021/02/26 890 895 870 882 59,500
2021/02/25 850 900 850 900 183,600
2021/02/24 807 851 802 847 188,000
2021/02/22 797 822 796 808 44,100
2021/02/19 821 821 782 782 42,500
2021/02/18 844 844 810 817 37,100
2021/02/17 817 845 817 842 34,400
2021/02/16 835 842 813 817 29,800
2021/02/15 844 850 831 835 32,700
2021/02/12 829 840 825 840 35,000
2021/02/10 827 829 818 823 37,400
2021/02/09 816 827 810 823 26,700
2021/02/08 817 829 810 812 35,500
2021/02/05 771 813 771 809 99,600
2021/02/04 777 780 766 770 18,600
2021/02/03 785 785 769 772 32,200
2021/02/02 757 785 756 777 61,300
2021/02/01 743 763 743 759 34,500
2021/01/29 764 764 736 740 40,500
2021/01/28 724 751 724 751 43,100
2021/01/27 741 747 734 738 39,700
2021/01/26 727 742 726 742 31,200
2021/01/25 738 738 730 730 23,100
2021/01/22 737 746 730 730 53,700
2021/01/21 722 736 722 733 14,500
2021/01/20 730 731 717 730 17,100
2021/01/19 747 747 728 730 26,300
2021/01/18 740 743 725 743 38,500
2021/01/15 716 748 716 740 71,000
2021/01/14 710 739 701 718 100,700
2021/01/13 702 715 697 715 35,500
2021/01/12 695 703 687 697 21,100
2021/01/08 678 695 678 695 22,300
2021/01/07 680 684 675 682 19,200
2021/01/06 672 683 672 682 9,500
2021/01/05 672 684 667 672 13,100
2021/01/04 689 690 671 681 22,300

このページの先頭へ