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
2022/12/30 2,503 2,512 2,426 2,442 307,000
2022/12/29 2,535 2,563 2,508 2,515 116,800
2022/12/28 2,630 2,635 2,495 2,546 317,700
2022/12/27 2,550 2,624 2,540 2,599 330,600
2022/12/26 2,465 2,555 2,452 2,527 185,600
2022/12/23 2,587 2,639 2,485 2,495 252,900
2022/12/22 2,497 2,558 2,476 2,558 238,200
2022/12/21 2,395 2,473 2,373 2,466 139,400
2022/12/20 2,506 2,509 2,357 2,433 252,500
2022/12/19 2,503 2,546 2,474 2,495 145,200
2022/12/16 2,471 2,525 2,456 2,525 158,000
2022/12/15 2,442 2,557 2,435 2,491 166,200
2022/12/14 2,530 2,564 2,446 2,478 248,600
2022/12/13 2,544 2,620 2,512 2,538 382,100
2022/12/12 2,570 2,610 2,465 2,494 463,700
2022/12/09 2,352 2,577 2,352 2,570 760,900
2022/12/08 2,351 2,378 2,331 2,377 140,000
2022/12/07 2,283 2,347 2,274 2,336 81,900
2022/12/06 2,305 2,312 2,260 2,301 111,300
2022/12/05 2,347 2,369 2,282 2,315 227,500
2022/12/02 2,390 2,390 2,345 2,383 172,400
2022/12/01 2,408 2,423 2,368 2,408 225,900
2022/11/30 2,379 2,406 2,325 2,396 299,900
2022/11/29 2,256 2,373 2,248 2,372 469,900
2022/11/28 2,196 2,263 2,160 2,260 154,500
2022/11/25 2,233 2,249 2,176 2,177 127,300
2022/11/24 2,234 2,263 2,195 2,219 189,700
2022/11/22 2,217 2,277 2,181 2,227 217,900
2022/11/21 2,270 2,333 2,235 2,239 276,700
2022/11/18 2,109 2,264 2,104 2,256 294,000
2022/11/17 2,083 2,155 2,062 2,126 219,000
2022/11/16 2,062 2,086 2,028 2,059 224,800
2022/11/15 2,049 2,081 2,015 2,064 246,600
2022/11/14 2,142 2,142 2,052 2,056 333,400
2022/11/11 2,165 2,182 2,106 2,168 350,800
2022/11/10 2,288 2,305 2,175 2,182 322,500
2022/11/09 2,250 2,355 2,205 2,287 703,000
2022/11/08 2,221 2,230 2,170 2,173 182,100
2022/11/07 2,123 2,195 2,087 2,195 314,900
2022/11/04 2,110 2,151 2,102 2,123 144,000
2022/11/02 2,153 2,161 2,111 2,124 196,200
2022/11/01 2,230 2,234 2,162 2,168 182,800
2022/10/31 2,195 2,230 2,154 2,230 227,200
2022/10/28 2,230 2,278 2,191 2,194 332,800
2022/10/27 2,256 2,306 2,222 2,225 630,600
2022/10/26 2,173 2,239 2,161 2,229 454,400
2022/10/25 2,150 2,193 2,123 2,173 259,400
2022/10/24 2,200 2,220 2,093 2,150 527,700
2022/10/21 2,150 2,184 2,120 2,180 355,400
2022/10/20 2,135 2,170 2,110 2,127 368,200
2022/10/19 2,181 2,225 2,127 2,127 497,400
2022/10/18 2,119 2,172 2,055 2,172 798,300
2022/10/17 2,133 2,203 2,093 2,102 1,091,900
2022/10/14 2,108 2,210 2,078 2,183 3,583,500
2022/10/13 1,865 2,065 1,828 2,058 6,787,300
2022/10/12 1,696 1,716 1,655 1,665 324,400
2022/10/11 1,727 1,760 1,671 1,695 236,600
2022/10/07 1,726 1,741 1,668 1,713 361,000
2022/10/06 1,738 1,788 1,730 1,756 211,500
2022/10/05 1,915 1,942 1,775 1,778 334,000
2022/10/04 1,820 1,923 1,808 1,910 366,600
2022/10/03 1,766 1,795 1,731 1,783 121,800
2022/09/30 1,772 1,805 1,759 1,788 132,200
2022/09/29 1,809 1,879 1,788 1,807 384,200
2022/09/28 1,911 1,911 1,753 1,779 366,300
2022/09/27 1,902 1,915 1,875 1,914 93,900
2022/09/26 1,890 1,924 1,876 1,901 215,700
2022/09/22 1,830 1,915 1,830 1,893 224,400
2022/09/21 1,881 1,902 1,822 1,859 199,300
2022/09/20 1,908 1,929 1,883 1,908 394,700
2022/09/16 1,916 1,916 1,853 1,892 221,300
2022/09/15 1,894 1,937 1,884 1,934 177,200
2022/09/14 1,846 1,903 1,824 1,894 125,400
2022/09/13 1,887 1,905 1,873 1,886 130,100
2022/09/12 1,872 1,950 1,827 1,868 303,200
2022/09/09 1,830 1,900 1,819 1,872 329,100
2022/09/08 1,749 1,805 1,742 1,804 121,000
2022/09/07 1,717 1,749 1,695 1,743 68,700
2022/09/06 1,738 1,740 1,696 1,720 89,300
2022/09/05 1,696 1,742 1,680 1,733 90,700
2022/09/02 1,735 1,777 1,680 1,700 150,100
2022/09/01 1,760 1,777 1,712 1,725 208,600
2022/08/31 1,800 1,812 1,767 1,780 193,400
2022/08/30 1,701 1,806 1,693 1,795 332,500
2022/08/29 1,645 1,713 1,630 1,689 174,200
2022/08/26 1,709 1,722 1,682 1,693 141,500
2022/08/25 1,780 1,784 1,674 1,707 391,900
2022/08/24 1,747 1,779 1,722 1,778 194,400
2022/08/23 1,682 1,768 1,666 1,744 244,600
2022/08/22 1,680 1,723 1,675 1,696 155,700
2022/08/19 1,675 1,701 1,645 1,692 202,600
2022/08/18 1,696 1,724 1,674 1,676 140,200
2022/08/17 1,701 1,755 1,677 1,696 203,200
2022/08/16 1,637 1,707 1,612 1,690 188,700
2022/08/15 1,677 1,711 1,576 1,654 300,200
2022/08/12 1,643 1,677 1,584 1,656 248,100
2022/08/10 1,584 1,655 1,570 1,646 266,300
2022/08/09 1,571 1,587 1,548 1,585 96,300
2022/08/08 1,574 1,623 1,560 1,566 148,700
2022/08/05 1,562 1,613 1,543 1,572 209,800
2022/08/04 1,520 1,571 1,500 1,556 105,100
2022/08/03 1,594 1,599 1,520 1,534 185,300
2022/08/02 1,510 1,596 1,483 1,588 275,200
2022/08/01 1,501 1,536 1,490 1,500 127,900
2022/07/29 1,510 1,516 1,481 1,501 158,800
2022/07/28 1,544 1,556 1,502 1,511 161,100
2022/07/27 1,578 1,578 1,522 1,542 321,900
2022/07/26 1,600 1,627 1,568 1,578 441,900
2022/07/25 1,490 1,599 1,481 1,581 563,200
2022/07/22 1,448 1,508 1,440 1,500 274,100
2022/07/21 1,400 1,443 1,384 1,440 170,700
2022/07/20 1,380 1,415 1,349 1,400 200,700
2022/07/19 1,299 1,400 1,298 1,360 514,700
2022/07/15 1,294 1,323 1,248 1,280 329,900
2022/07/14 1,353 1,367 1,253 1,283 987,300
2022/07/13 1,195 1,223 1,182 1,203 120,200
2022/07/12 1,213 1,213 1,176 1,196 52,100
2022/07/11 1,250 1,258 1,195 1,218 72,900
2022/07/08 1,225 1,249 1,216 1,221 71,600
2022/07/07 1,237 1,245 1,175 1,200 46,200
2022/07/06 1,226 1,251 1,207 1,240 49,000
2022/07/05 1,236 1,236 1,190 1,222 31,500
2022/07/04 1,200 1,242 1,195 1,225 36,600
2022/07/01 1,208 1,211 1,167 1,182 56,900
2022/06/30 1,293 1,299 1,216 1,219 72,800
2022/06/29 1,250 1,263 1,210 1,263 71,200
2022/06/28 1,168 1,260 1,168 1,250 86,700
2022/06/27 1,150 1,182 1,121 1,162 33,400
2022/06/24 1,155 1,169 1,127 1,137 38,600
2022/06/23 1,090 1,163 1,083 1,155 61,200
2022/06/22 1,079 1,079 1,050 1,074 16,000
2022/06/21 1,039 1,087 1,038 1,072 23,800
2022/06/20 1,071 1,071 1,010 1,023 27,800
2022/06/17 1,022 1,081 1,020 1,071 27,500
2022/06/16 1,038 1,066 1,038 1,042 14,100
2022/06/15 1,088 1,088 1,036 1,036 19,100
2022/06/14 1,078 1,092 1,061 1,092 19,000
2022/06/13 1,125 1,125 1,090 1,091 19,800
2022/06/10 1,158 1,158 1,120 1,129 40,200
2022/06/09 1,119 1,195 1,111 1,155 131,300
2022/06/08 1,065 1,117 1,063 1,094 55,600
2022/06/07 1,055 1,068 1,050 1,050 15,300
2022/06/06 1,051 1,053 1,042 1,048 17,200
2022/06/03 1,051 1,060 1,039 1,051 27,500
2022/06/02 1,040 1,062 1,025 1,050 26,800
2022/06/01 1,046 1,062 1,038 1,038 30,200
2022/05/31 1,093 1,097 1,043 1,051 35,700
2022/05/30 1,027 1,063 1,015 1,063 69,100
2022/05/27 1,027 1,027 1,005 1,010 15,900
2022/05/26 1,012 1,028 1,007 1,014 16,300
2022/05/25 1,011 1,033 989 1,009 26,100
2022/05/24 982 1,043 980 1,023 101,000
2022/05/23 956 973 949 973 14,600
2022/05/20 968 968 945 951 18,400
2022/05/19 960 970 952 968 25,200
2022/05/18 986 992 974 978 11,700
2022/05/17 978 989 971 985 18,800
2022/05/16 974 985 961 976 27,500
2022/05/13 951 974 941 969 17,100
2022/05/12 965 965 946 954 26,000
2022/05/11 952 976 949 974 30,800
2022/05/10 949 970 942 958 22,700
2022/05/09 1,004 1,004 957 957 23,700
2022/05/06 986 1,006 971 993 36,300
2022/05/02 973 1,001 973 990 27,000
2022/04/28 943 981 931 961 49,100
2022/04/27 908 942 906 942 64,800
2022/04/26 931 933 912 923 41,000
2022/04/25 954 957 930 930 41,200
2022/04/22 1,000 1,010 979 983 33,100
2022/04/21 1,006 1,074 994 1,000 115,800
2022/04/20 983 1,030 983 1,006 51,500
2022/04/19 995 1,024 980 980 35,000
2022/04/18 987 999 972 995 26,500
2022/04/15 1,045 1,045 996 1,001 56,800
2022/04/14 1,124 1,170 1,044 1,052 102,100
2022/04/13 1,121 1,167 1,118 1,122 78,000
2022/04/12 1,115 1,180 1,115 1,144 70,900
2022/04/11 1,120 1,138 1,090 1,111 42,500
2022/04/08 1,042 1,127 1,034 1,111 85,500
2022/04/07 1,028 1,032 1,003 1,019 12,300
2022/04/06 1,042 1,044 1,016 1,038 18,500
2022/04/05 1,036 1,058 1,035 1,043 27,500
2022/04/04 1,047 1,065 1,034 1,036 24,700
2022/04/01 1,060 1,065 1,032 1,041 22,400
2022/03/31 1,025 1,055 994 1,049 25,300
2022/03/30 1,010 1,025 1,004 1,025 14,300
2022/03/29 995 1,010 984 1,010 12,200
2022/03/28 1,004 1,004 987 995 13,900
2022/03/25 1,000 1,005 979 998 13,000
2022/03/24 991 1,009 979 1,000 10,500
2022/03/23 968 1,000 963 1,000 26,500
2022/03/22 989 989 955 968 17,700
2022/03/18 974 988 974 988 12,800
2022/03/17 960 984 943 983 21,800
2022/03/16 984 984 961 967 7,500
2022/03/15 971 982 960 982 16,700
2022/03/14 973 987 950 965 15,200
2022/03/11 959 975 946 973 20,600
2022/03/10 918 967 918 967 20,000
2022/03/09 910 924 901 904 10,100
2022/03/08 908 925 897 911 25,100
2022/03/07 927 930 901 921 18,500
2022/03/04 954 954 924 929 9,700
2022/03/03 951 966 946 954 8,500
2022/03/02 952 962 941 941 12,400
2022/03/01 940 976 940 952 20,700
2022/02/28 953 953 919 940 36,700
2022/02/25 929 977 929 953 108,100
2022/02/24 929 949 922 933 133,800
2022/02/22 941 952 935 944 24,600
2022/02/21 979 979 945 949 49,100
2022/02/18 972 999 972 979 42,100
2022/02/17 990 990 964 976 56,000
2022/02/16 994 1,015 971 975 51,400
2022/02/15 964 975 949 970 44,100
2022/02/14 985 985 957 957 25,000
2022/02/10 1,014 1,018 985 993 46,200
2022/02/09 970 1,021 970 1,006 90,400
2022/02/08 950 967 950 957 38,600
2022/02/07 930 957 925 951 55,200
2022/02/04 923 937 895 934 67,200
2022/02/03 912 924 901 917 75,200
2022/02/02 875 925 875 918 175,100
2022/02/01 825 843 820 837 22,000
2022/01/31 802 828 802 823 14,100
2022/01/28 789 802 778 802 41,500
2022/01/27 804 820 777 778 37,400
2022/01/26 804 810 796 796 12,900
2022/01/25 821 837 801 804 27,800
2022/01/24 771 838 767 834 60,100
2022/01/21 810 821 758 771 128,500
2022/01/20 841 855 825 825 41,900
2022/01/19 865 876 845 851 40,100
2022/01/18 877 910 872 878 41,500
2022/01/17 891 916 870 881 34,100
2022/01/14 933 934 894 900 61,400
2022/01/13 992 995 923 941 201,300
2022/01/12 900 903 886 887 36,300
2022/01/11 882 886 868 879 15,200
2022/01/07 896 909 880 885 14,200
2022/01/06 910 910 891 896 18,700
2022/01/05 936 937 916 916 11,200
2022/01/04 950 950 928 941 12,300

このページの先頭へ