！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
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 |
|---|---|
| 1,881 (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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,872 | 1,872 | 1,773 | 1,783 | -80 | -4.3 | 179,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 1,398 | 1,430 | 1,398 | 1,422 | +25 | +1.8 | 207,900 |
| 2/15 | 1,435 | 1,464 | 1,397 | 1,397 | -30 | -2.1 | 258,700 |
| 2/14 | 1,405 | 1,442 | 1,392 | 1,427 | -2 | -0.1 | 261,500 |
| 2/13 | 1,458 | 1,463 | 1,403 | 1,429 | -13 | -0.9 | 255,000 |
| 2/9 | 1,461 | 1,479 | 1,432 | 1,442 | -16 | -1.1 | 231,400 |
| 2/8 | 1,445 | 1,464 | 1,416 | 1,458 | +9 | +0.6 | 325,100 |
| 2/7 | 1,449 | 1,465 | 1,425 | 1,449 | -10 | -0.7 | 308,800 |
| 2/6 | 1,374 | 1,466 | 1,373 | 1,459 | +71 | +5.1 | 671,300 |
| 2/5 | 1,377 | 1,388 | 1,344 | 1,388 | +33 | +2.4 | 308,700 |
| 2/2 | 1,328 | 1,358 | 1,319 | 1,355 | +41 | +3.1 | 285,300 |
| 2/1 | 1,328 | 1,328 | 1,308 | 1,314 | -15 | -1.1 | 134,000 |
| 1/31 | 1,325 | 1,330 | 1,296 | 1,329 | +15 | +1.1 | 164,700 |
| 1/30 | 1,310 | 1,326 | 1,294 | 1,314 | -6 | -0.5 | 305,100 |
| 1/29 | 1,295 | 1,360 | 1,294 | 1,320 | +34 | +2.6 | 531,900 |
| 1/26 | 1,214 | 1,290 | 1,209 | 1,286 | +73 | +6.0 | 468,700 |
| 1/25 | 1,225 | 1,228 | 1,194 | 1,213 | -18 | -1.5 | 239,200 |
| 1/24 | 1,206 | 1,231 | 1,195 | 1,231 | +23 | +1.9 | 189,800 |
| 1/23 | 1,228 | 1,231 | 1,206 | 1,208 | -6 | -0.5 | 248,700 |
| 1/22 | 1,209 | 1,217 | 1,201 | 1,214 | +4 | +0.3 | 247,400 |
| 1/19 | 1,193 | 1,218 | 1,185 | 1,210 | +19 | +1.6 | 272,100 |
| 1/18 | 1,169 | 1,195 | 1,164 | 1,191 | +16 | +1.4 | 290,500 |
| 1/17 | 1,218 | 1,226 | 1,175 | 1,175 | -51 | -4.2 | 593,900 |
| 1/16 | 1,305 | 1,327 | 1,226 | 1,226 | -79 | -6.1 | 641,200 |
| 1/15 | 1,210 | 1,306 | 1,204 | 1,305 | +5 | +0.4 | 715,700 |
| 1/12 | 1,290 | 1,325 | 1,278 | 1,300 | -20 | -1.5 | 506,600 |
| 1/11 | 1,319 | 1,325 | 1,303 | 1,320 | +2 | +0.2 | 259,000 |
| 1/10 | 1,325 | 1,338 | 1,311 | 1,318 | -6 | -0.5 | 345,500 |
| 1/9 | 1,262 | 1,326 | 1,250 | 1,324 | +85 | +6.9 | 515,900 |
| 1/5 | 1,302 | 1,309 | 1,239 | 1,239 | -63 | -4.8 | 415,400 |
| 1/4 | 1,278 | 1,310 | 1,266 | 1,302 | +9 | +0.7 | 171,700 |
▶︎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