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
1,634.2
円
(11:23)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,663 | 1,683 | 1,632 | 1,635 | -23 | -1.4 | 69,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/28 | 1,456 | 1,470 | 1,432 | 1,468 | +13 | +0.9 | 103,900 |
| 3/27 | 1,447 | 1,460 | 1,438 | 1,455 | +19 | +1.3 | 130,100 |
| 3/26 | 1,440 | 1,462 | 1,425 | 1,436 | -17 | -1.2 | 98,100 |
| 3/25 | 1,420 | 1,463 | 1,415 | 1,453 | +26 | +1.8 | 124,300 |
| 3/22 | 1,437 | 1,439 | 1,406 | 1,427 | +2 | +0.1 | 120,500 |
| 3/21 | 1,435 | 1,447 | 1,418 | 1,425 | +9 | +0.6 | 111,100 |
| 3/19 | 1,430 | 1,445 | 1,412 | 1,416 | -14 | -1.0 | 124,300 |
| 3/18 | 1,400 | 1,430 | 1,389 | 1,430 | +27 | +1.9 | 149,400 |
| 3/15 | 1,405 | 1,411 | 1,383 | 1,403 | -19 | -1.3 | 131,600 |
| 3/14 | 1,395 | 1,424 | 1,387 | 1,422 | +27 | +1.9 | 119,000 |
| 3/13 | 1,406 | 1,413 | 1,389 | 1,395 | -10 | -0.7 | 71,500 |
▶︎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