！決算発表予定日 2024/07/10
3093東証P貸借
業種 小売業
トレジャー・ファクトリー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,877 (23/07/12) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,815 (24/06/12) | 1,164 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,818 | 1,819 | 1,752 | 1,771 | -44 | -2.4 | 147,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,776 | 1,815 | 1,763 | 1,815 | +32 | +1.8 | 154,200 |
| 6/13 | 1,791 | 1,809 | 1,766 | 1,783 | +1 | +0.1 | 109,100 |
| 6/12 | 1,780 | 1,815 | 1,755 | 1,782 | +3 | +0.2 | 145,600 |
| 6/11 | 1,757 | 1,803 | 1,746 | 1,779 | +23 | +1.3 | 152,100 |
| 6/10 | 1,767 | 1,778 | 1,736 | 1,756 | -4 | -0.2 | 115,400 |
| 6/7 | 1,725 | 1,760 | 1,714 | 1,760 | +44 | +2.6 | 186,400 |
| 6/6 | 1,699 | 1,727 | 1,685 | 1,716 | +20 | +1.2 | 120,500 |
| 6/5 | 1,699 | 1,732 | 1,682 | 1,696 | +7 | +0.4 | 139,900 |
| 6/4 | 1,601 | 1,694 | 1,598 | 1,689 | +65 | +4.0 | 125,400 |
| 6/3 | 1,660 | 1,671 | 1,621 | 1,624 | -32 | -1.9 | 85,900 |
| 5/31 | 1,565 | 1,656 | 1,551 | 1,656 | +96 | +6.2 | 187,800 |
| 5/30 | 1,512 | 1,560 | 1,504 | 1,560 | +43 | +2.8 | 154,100 |
| 5/29 | 1,545 | 1,557 | 1,517 | 1,517 | -13 | -0.9 | 151,900 |
| 5/28 | 1,578 | 1,584 | 1,525 | 1,530 | -66 | -4.1 | 220,900 |
| 5/27 | 1,602 | 1,615 | 1,593 | 1,596 | +1 | +0.1 | 66,600 |
| 5/24 | 1,603 | 1,604 | 1,588 | 1,595 | -30 | -1.9 | 78,900 |
| 5/23 | 1,633 | 1,637 | 1,603 | 1,625 | -8 | -0.5 | 104,000 |
| 5/22 | 1,628 | 1,663 | 1,621 | 1,633 | +1 | +0.1 | 63,800 |
| 5/21 | 1,645 | 1,654 | 1,619 | 1,632 | -7 | -0.4 | 67,100 |
| 5/20 | 1,648 | 1,680 | 1,634 | 1,639 | -3 | -0.2 | 99,900 |
| 5/17 | 1,601 | 1,654 | 1,582 | 1,642 | +36 | +2.2 | 128,000 |
| 5/16 | 1,680 | 1,681 | 1,606 | 1,606 | -80 | -4.7 | 186,800 |
| 5/15 | 1,698 | 1,707 | 1,668 | 1,686 | -22 | -1.3 | 149,600 |
| 5/14 | 1,700 | 1,719 | 1,691 | 1,708 | +2 | +0.1 | 84,000 |
| 5/13 | 1,724 | 1,737 | 1,689 | 1,706 | +1 | +0.1 | 149,000 |
| 5/10 | 1,679 | 1,722 | 1,675 | 1,705 | +53 | +3.2 | 253,000 |
| 5/9 | 1,679 | 1,679 | 1,626 | 1,652 | -12 | -0.7 | 113,000 |
| 5/8 | 1,652 | 1,682 | 1,645 | 1,664 | +12 | +0.7 | 108,900 |
| 5/7 | 1,603 | 1,674 | 1,595 | 1,652 | +69 | +4.4 | 172,900 |
| 5/2 | 1,616 | 1,639 | 1,582 | 1,583 | -51 | -3.1 | 181,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて