！決算発表予定日 2024/10/10
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
1,670
円
(22:37)
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 |
|---|---|
| 2,169 (24/07/18) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,169 (24/07/18) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,660 | 1,683 | 1,642 | 1,650 | 0 | 0.0 | 182,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,448 | 1,452 | 1,407 | 1,410 | -32 | -2.2 | 277,000 |
| 8/25 | 1,416 | 1,443 | 1,407 | 1,442 | -4 | -0.3 | 239,700 |
| 8/24 | 1,495 | 1,501 | 1,446 | 1,446 | -43 | -2.9 | 424,800 |
| 8/23 | 1,488 | 1,502 | 1,485 | 1,489 | -6 | -0.4 | 170,500 |
| 8/22 | 1,484 | 1,510 | 1,478 | 1,495 | +17 | +1.2 | 335,500 |
| 8/21 | 1,503 | 1,510 | 1,474 | 1,478 | -24 | -1.6 | 410,700 |
| 8/18 | 1,524 | 1,529 | 1,495 | 1,502 | -39 | -2.5 | 449,700 |
| 8/17 | 1,492 | 1,541 | 1,477 | 1,541 | +37 | +2.5 | 474,200 |
| 8/16 | 1,491 | 1,524 | 1,472 | 1,504 | -15 | -1.0 | 461,200 |
| 8/15 | 1,480 | 1,527 | 1,457 | 1,519 | +57 | +3.9 | 818,600 |
| 8/14 | 1,453 | 1,473 | 1,446 | 1,462 | +15 | +1.0 | 273,000 |
| 8/10 | 1,480 | 1,494 | 1,446 | 1,447 | -29 | -2.0 | 463,800 |
| 8/9 | 1,470 | 1,508 | 1,459 | 1,476 | +24 | +1.7 | 600,600 |
| 8/8 | 1,500 | 1,501 | 1,452 | 1,452 | -51 | -3.4 | 429,100 |
| 8/7 | 1,453 | 1,506 | 1,447 | 1,503 | +35 | +2.4 | 510,100 |
| 8/4 | 1,436 | 1,474 | 1,428 | 1,468 | +25 | +1.7 | 426,900 |
| 8/3 | 1,426 | 1,452 | 1,419 | 1,443 | +8 | +0.6 | 446,300 |
| 8/2 | 1,468 | 1,469 | 1,422 | 1,435 | -48 | -3.2 | 605,800 |
| 8/1 | 1,420 | 1,490 | 1,420 | 1,483 | +81 | +5.8 | 1,204,300 |
| 7/31 | 1,371 | 1,402 | 1,368 | 1,402 | +43 | +3.2 | 696,500 |
| 7/28 | 1,355 | 1,371 | 1,337 | 1,359 | -8 | -0.6 | 719,500 |
| 7/27 | 1,399 | 1,401 | 1,358 | 1,367 | -32 | -2.3 | 483,600 |
| 7/26 | 1,400 | 1,404 | 1,364 | 1,399 | -4 | -0.3 | 669,300 |
| 7/25 | 1,433 | 1,439 | 1,392 | 1,403 | -24 | -1.7 | 742,300 |
| 7/24 | 1,420 | 1,459 | 1,417 | 1,427 | +13 | +0.9 | 777,300 |
| 7/21 | 1,407 | 1,441 | 1,395 | 1,414 | -4 | -0.3 | 723,700 |
| 7/20 | 1,443 | 1,453 | 1,417 | 1,418 | -36 | -2.5 | 858,000 |
| 7/19 | 1,460 | 1,509 | 1,441 | 1,454 | -10 | -0.7 | 1,277,200 |
| 7/18 | 1,438 | 1,508 | 1,365 | 1,464 | -1 | -0.1 | 2,595,500 |
| 7/14 | 1,515 | 1,560 | 1,453 | 1,465 | -44 | -2.9 | 2,765,500 |
▶︎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
