！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
1,873.3
円
(20:52)
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 |
|---|---|
| 1,881 (24/06/27) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,881 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,875 | 1,875 | 1,835 | 1,863 | 0 | 0.0 | 94,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,363 | 1,409 | 1,343 | 1,405 | +16 | +1.2 | 122,400 |
| 3/11 | 1,391 | 1,412 | 1,370 | 1,389 | -14 | -1.0 | 172,900 |
| 3/8 | 1,381 | 1,425 | 1,380 | 1,403 | +16 | +1.2 | 161,500 |
| 3/7 | 1,440 | 1,446 | 1,387 | 1,387 | -58 | -4.0 | 157,700 |
| 3/6 | 1,412 | 1,450 | 1,407 | 1,445 | +38 | +2.7 | 285,000 |
| 3/5 | 1,406 | 1,412 | 1,361 | 1,407 | -12 | -0.9 | 211,200 |
| 3/4 | 1,431 | 1,436 | 1,389 | 1,419 | -37 | -2.5 | 197,300 |
| 3/1 | 1,495 | 1,499 | 1,440 | 1,456 | -20 | -1.4 | 136,800 |
| 2/29 | 1,488 | 1,500 | 1,467 | 1,476 | -24 | -1.6 | 94,400 |
| 2/28 | 1,461 | 1,513 | 1,456 | 1,500 | +34 | +2.3 | 208,500 |
| 2/27 | 1,481 | 1,490 | 1,458 | 1,466 | -10 | -0.7 | 216,900 |
| 2/26 | 1,458 | 1,482 | 1,458 | 1,476 | +23 | +1.6 | 103,100 |
| 2/22 | 1,484 | 1,492 | 1,451 | 1,453 | -11 | -0.8 | 96,300 |
| 2/21 | 1,481 | 1,491 | 1,451 | 1,464 | -27 | -1.8 | 124,500 |
| 2/20 | 1,531 | 1,555 | 1,475 | 1,491 | -21 | -1.4 | 304,100 |
| 2/19 | 1,438 | 1,515 | 1,438 | 1,512 | +90 | +6.3 | 401,300 |
| 2/16 | 1,398 | 1,430 | 1,398 | 1,422 | +25 | +1.8 | 207,900 |
▶︎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