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
2026/03/27 1,680 1,716 1,680 1,700 100,300
2026/03/26 1,693 1,693 1,669 1,688 87,300
2026/03/25 1,659 1,698 1,659 1,688 81,400
2026/03/24 1,664 1,665 1,637 1,651 82,000
2026/03/23 1,644 1,644 1,607 1,616 128,000
2026/03/19 1,723 1,726 1,684 1,684 137,200
2026/03/18 1,740 1,762 1,733 1,762 54,700
2026/03/17 1,748 1,769 1,736 1,736 69,800
2026/03/16 1,730 1,760 1,725 1,733 98,200
2026/03/13 1,753 1,766 1,722 1,722 109,000
2026/03/12 1,801 1,801 1,756 1,772 108,600
2026/03/11 1,825 1,848 1,821 1,829 61,600
2026/03/10 1,815 1,834 1,801 1,818 99,700
2026/03/09 1,775 1,790 1,738 1,783 145,500
2026/03/06 1,802 1,849 1,796 1,848 83,100
2026/03/05 1,802 1,840 1,801 1,812 114,000
2026/03/04 1,751 1,794 1,720 1,756 186,000
2026/03/03 1,851 1,851 1,780 1,780 179,500
2026/03/02 1,844 1,871 1,833 1,864 144,800
2026/02/27 1,868 1,899 1,867 1,898 203,200
2026/02/26 1,836 1,861 1,819 1,848 190,200
2026/02/25 1,800 1,829 1,786 1,817 249,400
2026/02/24 1,799 1,821 1,782 1,797 197,700
2026/02/20 1,823 1,838 1,783 1,796 273,700
2026/02/19 1,890 1,935 1,826 1,842 694,000
2026/02/18 1,743 1,758 1,735 1,751 85,900
2026/02/17 1,760 1,796 1,739 1,739 113,700
2026/02/16 1,734 1,759 1,718 1,749 120,300
2026/02/13 1,731 1,745 1,712 1,726 115,300
2026/02/12 1,722 1,741 1,721 1,738 179,500
2026/02/10 1,705 1,726 1,702 1,715 119,000
2026/02/09 1,724 1,724 1,702 1,704 84,900
2026/02/06 1,704 1,706 1,682 1,704 84,900
2026/02/05 1,686 1,711 1,686 1,694 90,000
2026/02/04 1,702 1,708 1,682 1,684 107,700
2026/02/03 1,685 1,713 1,679 1,708 115,900
2026/02/02 1,702 1,726 1,678 1,678 76,700
2026/01/30 1,687 1,705 1,670 1,701 89,500
2026/01/29 1,709 1,726 1,686 1,695 105,900
2026/01/28 1,700 1,726 1,700 1,715 116,000
2026/01/27 1,721 1,722 1,684 1,704 164,500
2026/01/26 1,756 1,765 1,722 1,723 173,100
2026/01/23 1,787 1,818 1,772 1,772 102,200
2026/01/22 1,756 1,789 1,741 1,776 103,500
2026/01/21 1,786 1,799 1,744 1,757 118,800
2026/01/20 1,770 1,820 1,762 1,813 132,000
2026/01/19 1,777 1,782 1,727 1,770 227,600
2026/01/16 1,803 1,821 1,777 1,790 233,100
2026/01/15 1,804 1,843 1,792 1,794 202,400
2026/01/14 1,770 1,804 1,740 1,792 368,700
2026/01/13 1,800 1,806 1,726 1,750 319,300
2026/01/09 1,715 1,781 1,711 1,760 235,900
2026/01/08 1,720 1,734 1,705 1,713 125,400
2026/01/07 1,700 1,730 1,690 1,716 104,900
2026/01/06 1,693 1,715 1,692 1,697 99,200
2026/01/05 1,701 1,719 1,663 1,704 181,800

このページの先頭へ