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
取引時間外
(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 |
|---|---|
| 1,707 (24/04/23) | 1,164 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,660 | 1,674 | 1,582 | 1,652 | +1 | +0.1 | 621,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,530 | 1,707 | 1,414 | 1,651 | +121 | +7.9 | 6,088,400 |
| 24/03 | 1,495 | 1,547 | 1,343 | 1,530 | +54 | +3.7 | 3,040,900 |
| 24/02 | 1,328 | 1,555 | 1,308 | 1,476 | +147 | +11.1 | 4,796,800 |
| 24/01 | 1,278 | 1,360 | 1,164 | 1,329 | +36 | +2.8 | 7,123,000 |
| 23/12 | 1,258 | 1,391 | 1,214 | 1,293 | +30 | +2.4 | 5,287,500 |
| 23/11 | 1,186 | 1,283 | 1,136 | 1,263 | +79 | +6.7 | 5,216,900 |
| 23/10 | 1,379 | 1,408 | 1,042 | 1,184 | -176 | -12.9 | 11,568,900 |
| 23/09 | 1,468 | 1,489 | 1,297 | 1,360 | -100 | -6.9 | 5,305,500 |
| 23/08 | 1,420 | 1,541 | 1,372 | 1,460 | +58 | +4.1 | 10,145,200 |
| 23/07 | 1,700 | 1,877 | 1,337 | 1,402 | -277 | -16.5 | 24,419,100 |
| 23/06 | 1,534 | 1,747 | 1,523 | 1,679 | +126 | +8.1 | 5,856,300 |
| 23/05 | 1,747 | 1,793 | 1,540 | 1,553 | -175 | -10.1 | 7,678,200 |
| 23/04 | 1,261 | 1,910 | 1,176 | 1,728 | +478 | +38.2 | 25,433,800 |
| 23/03 | 1,090 | 1,358 | 1,082 | 1,250 | +152 | +13.8 | 11,973,900 |
| 23/02 | 1,129 | 1,400 | 1,043 | 1,098 | -33 | -2.9 | 23,549,200 |
| 23/01 | 1,209 | 1,385 | 1,059 | 1,131 | -90 | -7.4 | 25,730,200 |
| 22/12 | 1,204 | 1,319 | 1,130 | 1,221 | +23 | +1.9 | 10,848,800 |
| 22/11 | 1,115 | 1,203 | 1,007 | 1,198 | +83 | +7.4 | 10,900,000 |
| 22/10 | 883 | 1,153 | 827 | 1,115 | +221 | +24.7 | 35,740,000 |
| 22/09 | 880 | 975 | 840 | 894 | +4 | +0.5 | 8,050,800 |
| 22/08 | 750 | 906 | 741 | 890 | +140 | +18.7 | 9,051,600 |
| 22/07 | 604 | 813 | 583 | 750 | +141 | +23.2 | 9,322,600 |
| 22/06 | 523 | 649 | 505 | 609 | +84 | +16.0 | 1,750,200 |
| 22/05 | 486 | 548 | 470 | 525 | +45 | +9.4 | 1,127,800 |
| 22/04 | 530 | 590 | 453 | 480 | -44 | -8.4 | 1,998,400 |
| 22/03 | 470 | 527 | 448 | 524 | +54 | +11.5 | 706,000 |
| 22/02 | 412 | 510 | 410 | 470 | +59 | +14.4 | 2,281,600 |
| 22/01 | 475 | 497 | 379 | 411 | -64 | -13.5 | 1,701,000 |
| 21/12 | 435 | 490 | 420 | 475 | +40 | +9.2 | 732,800 |
| 21/11 | 466 | 549 | 435 | 435 | -24 | -5.2 | 1,176,400 |
▶︎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