！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 |
|---|---|
| 1,890 (24/07/03) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,890 (24/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,855 | 1,862 | 1,823 | 1,836 | -14 | -0.8 | 94,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/20 | 1,229 | 1,229 | 1,198 | 1,202 | -19 | -1.6 | 149,900 |
| 11/17 | 1,207 | 1,223 | 1,197 | 1,221 | -3 | -0.3 | 189,900 |
| 11/16 | 1,170 | 1,236 | 1,169 | 1,224 | +51 | +4.4 | 401,700 |
| 11/15 | 1,165 | 1,178 | 1,144 | 1,173 | +35 | +3.1 | 270,700 |
| 11/14 | 1,170 | 1,173 | 1,136 | 1,138 | -23 | -2.0 | 203,100 |
| 11/13 | 1,215 | 1,215 | 1,157 | 1,161 | -57 | -4.7 | 307,500 |
| 11/10 | 1,205 | 1,230 | 1,198 | 1,218 | +3 | +0.3 | 213,300 |
| 11/9 | 1,195 | 1,238 | 1,190 | 1,215 | +19 | +1.6 | 274,800 |
| 11/8 | 1,210 | 1,218 | 1,174 | 1,196 | -13 | -1.1 | 492,800 |
| 11/7 | 1,215 | 1,215 | 1,197 | 1,209 | +8 | +0.7 | 193,100 |
| 11/6 | 1,205 | 1,222 | 1,197 | 1,201 | +15 | +1.3 | 400,600 |
| 11/2 | 1,194 | 1,194 | 1,165 | 1,186 | +37 | +3.2 | 264,000 |
| 11/1 | 1,186 | 1,186 | 1,143 | 1,149 | -35 | -3.0 | 337,900 |
| 10/31 | 1,150 | 1,184 | 1,126 | 1,184 | +48 | +4.2 | 316,000 |
| 10/30 | 1,138 | 1,149 | 1,120 | 1,136 | -21 | -1.8 | 312,100 |
| 10/27 | 1,121 | 1,172 | 1,121 | 1,157 | +40 | +3.6 | 343,900 |
| 10/26 | 1,082 | 1,132 | 1,080 | 1,117 | +14 | +1.3 | 293,800 |
| 10/25 | 1,101 | 1,117 | 1,088 | 1,103 | +10 | +0.9 | 274,300 |
| 10/24 | 1,078 | 1,095 | 1,042 | 1,093 | +15 | +1.4 | 587,100 |
| 10/23 | 1,120 | 1,136 | 1,076 | 1,078 | -42 | -3.8 | 454,100 |
| 10/20 | 1,119 | 1,128 | 1,102 | 1,120 | -13 | -1.2 | 304,900 |
| 10/19 | 1,170 | 1,171 | 1,127 | 1,133 | -64 | -5.4 | 459,500 |
| 10/18 | 1,139 | 1,207 | 1,131 | 1,197 | +62 | +5.5 | 641,800 |
| 10/17 | 1,138 | 1,154 | 1,125 | 1,135 | +12 | +1.1 | 448,400 |
| 10/16 | 1,135 | 1,148 | 1,117 | 1,123 | -36 | -3.1 | 656,500 |
| 10/13 | 1,170 | 1,214 | 1,153 | 1,159 | -21 | -1.8 | 1,006,400 |
| 10/12 | 1,214 | 1,245 | 1,180 | 1,180 | -94 | -7.4 | 2,435,100 |
| 10/11 | 1,330 | 1,341 | 1,266 | 1,274 | -40 | -3.0 | 712,700 |
▶︎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