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 |
---|---|
1,737 (24/05/13) | 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) |
---|---|---|---|---|---|---|---|
5/15 | 1,698 | 1,707 | 1,668 | 1,686 | -22 | -1.3 | 149,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
5/1 | 1,660 | 1,660 | 1,618 | 1,634 | -17 | -1.0 | 94,800 |
4/30 | 1,630 | 1,659 | 1,606 | 1,651 | +20 | +1.2 | 92,500 |
4/26 | 1,621 | 1,648 | 1,604 | 1,631 | +4 | +0.3 | 292,100 |
4/25 | 1,663 | 1,683 | 1,627 | 1,627 | -31 | -1.9 | 134,400 |
4/24 | 1,680 | 1,692 | 1,649 | 1,658 | -12 | -0.7 | 151,000 |
4/23 | 1,694 | 1,707 | 1,657 | 1,670 | +16 | +1.0 | 240,200 |
4/22 | 1,628 | 1,658 | 1,626 | 1,654 | +46 | +2.9 | 214,500 |
4/19 | 1,638 | 1,644 | 1,589 | 1,608 | -40 | -2.4 | 189,100 |
4/18 | 1,623 | 1,655 | 1,599 | 1,648 | +19 | +1.2 | 244,200 |
4/17 | 1,574 | 1,640 | 1,571 | 1,629 | +75 | +4.8 | 332,300 |
4/16 | 1,538 | 1,561 | 1,506 | 1,554 | -6 | -0.4 | 192,500 |
4/15 | 1,552 | 1,573 | 1,524 | 1,560 | +12 | +0.8 | 330,300 |
4/12 | 1,593 | 1,620 | 1,538 | 1,548 | -53 | -3.3 | 566,200 |
4/11 | 1,517 | 1,663 | 1,465 | 1,601 | +174 | +12.2 | 1,675,000 |
4/10 | 1,493 | 1,494 | 1,427 | 1,427 | -47 | -3.2 | 279,700 |
4/9 | 1,475 | 1,482 | 1,453 | 1,474 | +22 | +1.5 | 140,000 |
4/8 | 1,435 | 1,463 | 1,427 | 1,452 | +23 | +1.6 | 93,000 |
4/5 | 1,420 | 1,447 | 1,414 | 1,429 | -11 | -0.8 | 96,400 |
4/4 | 1,465 | 1,465 | 1,437 | 1,440 | -16 | -1.1 | 86,500 |
4/3 | 1,450 | 1,490 | 1,450 | 1,456 | -1 | -0.1 | 171,300 |
4/2 | 1,562 | 1,564 | 1,444 | 1,457 | -93 | -6.0 | 364,000 |
4/1 | 1,530 | 1,560 | 1,497 | 1,550 | +20 | +1.3 | 203,200 |
3/29 | 1,477 | 1,547 | 1,477 | 1,530 | +62 | +4.2 | 312,300 |
▶︎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