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
1,622.8
円
(10:50)
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 |
|---|---|
| 1,910 (23/04/20) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,663 (24/04/11) | 1,164 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,552 | 1,640 | 1,506 | 1,622 | +74 | +4.8 | 970,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,435 | 1,663 | 1,427 | 1,548 | +119 | +8.3 | 2,753,900 |
| 4/5 | 1,530 | 1,564 | 1,414 | 1,429 | -101 | -6.6 | 921,400 |
| 3/29 | 1,420 | 1,547 | 1,415 | 1,530 | +103 | +7.2 | 768,700 |
| 3/22 | 1,400 | 1,447 | 1,389 | 1,427 | +24 | +1.7 | 505,300 |
| 3/15 | 1,391 | 1,424 | 1,343 | 1,403 | 0 | 0.0 | 617,400 |
| 3/8 | 1,431 | 1,450 | 1,361 | 1,403 | -53 | -3.6 | 1,012,700 |
| 3/1 | 1,458 | 1,513 | 1,440 | 1,456 | +3 | +0.2 | 759,700 |
| 2/22 | 1,438 | 1,555 | 1,438 | 1,453 | +31 | +2.2 | 926,200 |
| 2/16 | 1,458 | 1,464 | 1,392 | 1,422 | -20 | -1.4 | 983,100 |
| 2/9 | 1,377 | 1,479 | 1,344 | 1,442 | +87 | +6.4 | 1,845,300 |
| 2/2 | 1,295 | 1,360 | 1,294 | 1,355 | +69 | +5.4 | 1,421,000 |
| 1/26 | 1,209 | 1,290 | 1,194 | 1,286 | +76 | +6.3 | 1,393,800 |
| 1/19 | 1,210 | 1,327 | 1,164 | 1,210 | -90 | -6.9 | 2,513,400 |
| 1/12 | 1,262 | 1,338 | 1,250 | 1,300 | +61 | +4.9 | 1,627,000 |
| 1/5 | 1,278 | 1,310 | 1,239 | 1,239 | -54 | -4.2 | 587,100 |
| 12/29 | 1,305 | 1,316 | 1,243 | 1,293 | -13 | -1.0 | 1,008,400 |
| 12/22 | 1,301 | 1,350 | 1,274 | 1,306 | -17 | -1.3 | 1,055,200 |
| 12/15 | 1,295 | 1,391 | 1,295 | 1,323 | +70 | +5.6 | 1,701,200 |
| 12/8 | 1,228 | 1,317 | 1,214 | 1,253 | +26 | +2.1 | 1,329,100 |
| 12/1 | 1,202 | 1,283 | 1,200 | 1,227 | +34 | +2.9 | 1,263,700 |
| 11/24 | 1,229 | 1,229 | 1,184 | 1,193 | -28 | -2.3 | 597,400 |
| 11/17 | 1,215 | 1,236 | 1,136 | 1,221 | +3 | +0.3 | 1,372,900 |
| 11/10 | 1,205 | 1,238 | 1,174 | 1,218 | +32 | +2.7 | 1,574,600 |
| 11/2 | 1,138 | 1,194 | 1,120 | 1,186 | +29 | +2.5 | 1,230,000 |
| 10/27 | 1,120 | 1,172 | 1,042 | 1,157 | +37 | +3.3 | 1,953,200 |
| 10/20 | 1,135 | 1,207 | 1,102 | 1,120 | -39 | -3.4 | 2,511,100 |
| 10/13 | 1,286 | 1,341 | 1,153 | 1,159 | -120 | -9.4 | 4,577,800 |
| 10/6 | 1,379 | 1,408 | 1,237 | 1,279 | -81 | -6.0 | 1,898,700 |
| 9/29 | 1,337 | 1,399 | 1,335 | 1,360 | +29 | +2.2 | 1,355,600 |
| 9/22 | 1,332 | 1,344 | 1,297 | 1,331 | -12 | -0.9 | 823,600 |
▶︎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