！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
1,909.5
円
取引時間外
(22:07)
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,859 | 1,908 | 1,849 | 1,908 | +72 | +3.9 | 201,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,330 | 1,341 | 1,266 | 1,274 | -40 | -3.0 | 712,700 |
| 10/10 | 1,286 | 1,314 | 1,266 | 1,314 | +35 | +2.7 | 423,600 |
| 10/6 | 1,273 | 1,284 | 1,237 | 1,279 | +7 | +0.6 | 320,100 |
| 10/5 | 1,248 | 1,280 | 1,246 | 1,272 | +27 | +2.2 | 314,700 |
| 10/4 | 1,288 | 1,300 | 1,237 | 1,245 | -73 | -5.5 | 547,300 |
| 10/3 | 1,358 | 1,361 | 1,318 | 1,318 | -55 | -4.0 | 312,700 |
| 10/2 | 1,379 | 1,408 | 1,359 | 1,373 | +13 | +1.0 | 403,900 |
| 9/29 | 1,360 | 1,393 | 1,349 | 1,360 | -3 | -0.2 | 319,500 |
| 9/28 | 1,378 | 1,399 | 1,353 | 1,363 | -25 | -1.8 | 256,000 |
| 9/27 | 1,362 | 1,389 | 1,359 | 1,388 | +18 | +1.3 | 230,800 |
| 9/26 | 1,380 | 1,388 | 1,370 | 1,370 | +5 | +0.4 | 235,800 |
| 9/25 | 1,337 | 1,388 | 1,335 | 1,365 | +34 | +2.6 | 313,500 |
| 9/22 | 1,309 | 1,337 | 1,297 | 1,331 | +5 | +0.4 | 189,100 |
| 9/21 | 1,312 | 1,338 | 1,311 | 1,326 | +12 | +0.9 | 212,000 |
| 9/20 | 1,328 | 1,344 | 1,314 | 1,314 | -20 | -1.5 | 169,100 |
| 9/19 | 1,332 | 1,335 | 1,309 | 1,334 | -9 | -0.7 | 253,400 |
| 9/15 | 1,346 | 1,353 | 1,330 | 1,343 | +1 | +0.1 | 252,200 |
| 9/14 | 1,373 | 1,374 | 1,328 | 1,342 | -40 | -2.9 | 482,800 |
| 9/13 | 1,392 | 1,409 | 1,382 | 1,382 | -17 | -1.2 | 137,700 |
| 9/12 | 1,401 | 1,416 | 1,390 | 1,399 | +8 | +0.6 | 196,700 |
| 9/11 | 1,454 | 1,457 | 1,388 | 1,391 | -62 | -4.3 | 409,900 |
| 9/8 | 1,434 | 1,456 | 1,434 | 1,453 | +18 | +1.3 | 267,000 |
| 9/7 | 1,430 | 1,439 | 1,409 | 1,435 | -10 | -0.7 | 233,600 |
| 9/6 | 1,460 | 1,471 | 1,432 | 1,445 | -10 | -0.7 | 323,500 |
| 9/5 | 1,460 | 1,460 | 1,440 | 1,455 | -7 | -0.5 | 232,600 |
| 9/4 | 1,476 | 1,485 | 1,447 | 1,462 | -9 | -0.6 | 263,100 |
| 9/1 | 1,468 | 1,489 | 1,466 | 1,471 | +11 | +0.8 | 327,200 |
| 8/31 | 1,401 | 1,468 | 1,391 | 1,460 | +55 | +3.9 | 520,100 |
| 8/30 | 1,398 | 1,434 | 1,397 | 1,405 | -10 | -0.7 | 292,000 |
| 8/29 | 1,380 | 1,425 | 1,372 | 1,415 | +5 | +0.4 | 311,300 |
▶︎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