！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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,830 | 1,890 | 1,830 | 1,873 | +59 | +3.3 | 207,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/29 | 1,300 | 1,300 | 1,276 | 1,293 | -17 | -1.3 | 154,600 |
| 12/28 | 1,280 | 1,314 | 1,267 | 1,310 | +29 | +2.3 | 149,100 |
| 12/27 | 1,250 | 1,287 | 1,243 | 1,281 | +24 | +1.9 | 255,400 |
| 12/26 | 1,265 | 1,291 | 1,257 | 1,257 | -11 | -0.9 | 199,300 |
| 12/25 | 1,305 | 1,316 | 1,253 | 1,268 | -38 | -2.9 | 250,000 |
| 12/22 | 1,304 | 1,320 | 1,294 | 1,306 | 0 | 0.0 | 153,200 |
| 12/21 | 1,310 | 1,316 | 1,298 | 1,306 | -23 | -1.7 | 198,200 |
| 12/20 | 1,350 | 1,350 | 1,326 | 1,329 | -14 | -1.0 | 199,100 |
| 12/19 | 1,302 | 1,348 | 1,298 | 1,343 | +11 | +0.8 | 232,400 |
| 12/18 | 1,301 | 1,336 | 1,274 | 1,332 | +9 | +0.7 | 272,300 |
| 12/15 | 1,337 | 1,342 | 1,314 | 1,323 | -16 | -1.2 | 280,100 |
| 12/14 | 1,375 | 1,391 | 1,331 | 1,339 | -26 | -1.9 | 265,700 |
| 12/13 | 1,333 | 1,374 | 1,330 | 1,365 | +25 | +1.9 | 369,900 |
| 12/12 | 1,356 | 1,385 | 1,335 | 1,340 | +3 | +0.2 | 395,900 |
| 12/11 | 1,295 | 1,340 | 1,295 | 1,337 | +84 | +6.7 | 389,600 |
| 12/8 | 1,287 | 1,294 | 1,236 | 1,253 | -40 | -3.1 | 284,800 |
| 12/7 | 1,306 | 1,313 | 1,286 | 1,293 | -19 | -1.5 | 319,200 |
| 12/6 | 1,259 | 1,317 | 1,255 | 1,312 | +53 | +4.2 | 329,200 |
| 12/5 | 1,260 | 1,268 | 1,246 | 1,259 | +2 | +0.2 | 195,500 |
| 12/4 | 1,228 | 1,266 | 1,214 | 1,257 | +30 | +2.4 | 200,400 |
| 12/1 | 1,258 | 1,258 | 1,222 | 1,227 | -36 | -2.9 | 193,600 |
| 11/30 | 1,271 | 1,273 | 1,246 | 1,263 | -8 | -0.6 | 279,400 |
| 11/29 | 1,243 | 1,283 | 1,243 | 1,271 | +21 | +1.7 | 354,400 |
| 11/28 | 1,224 | 1,252 | 1,209 | 1,250 | +31 | +2.5 | 247,800 |
| 11/27 | 1,202 | 1,232 | 1,200 | 1,219 | +26 | +2.2 | 188,500 |
| 11/24 | 1,209 | 1,210 | 1,184 | 1,193 | -3 | -0.3 | 159,900 |
| 11/22 | 1,205 | 1,209 | 1,191 | 1,196 | -18 | -1.5 | 101,100 |
| 11/21 | 1,194 | 1,219 | 1,185 | 1,214 | +12 | +1.0 | 186,500 |
▶︎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