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
1,641.6
円
(14:17)
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 |
|---|---|
| 1,877 (23/07/12) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,707 (24/04/23) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,630 | 1,660 | 1,606 | 1,641 | +10 | +0.6 | 159,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,454 | 1,457 | 1,328 | 1,343 | -110 | -7.6 | 1,479,300 |
| 9/8 | 1,476 | 1,485 | 1,409 | 1,453 | -18 | -1.2 | 1,319,800 |
| 9/1 | 1,448 | 1,489 | 1,372 | 1,471 | +29 | +2.0 | 1,727,600 |
| 8/25 | 1,503 | 1,510 | 1,407 | 1,442 | -60 | -4.0 | 1,581,200 |
| 8/18 | 1,453 | 1,541 | 1,446 | 1,502 | +55 | +3.8 | 2,476,700 |
| 8/10 | 1,453 | 1,508 | 1,446 | 1,447 | -21 | -1.4 | 2,003,600 |
| 8/4 | 1,371 | 1,490 | 1,368 | 1,468 | +109 | +8.0 | 3,379,800 |
| 7/28 | 1,420 | 1,459 | 1,337 | 1,359 | -55 | -3.9 | 3,392,000 |
| 7/21 | 1,438 | 1,509 | 1,365 | 1,414 | -51 | -3.5 | 5,454,400 |
| 7/14 | 1,739 | 1,877 | 1,453 | 1,465 | -239 | -14.0 | 12,621,200 |
| 7/7 | 1,700 | 1,785 | 1,653 | 1,704 | +25 | +1.5 | 2,255,000 |
| 6/30 | 1,637 | 1,743 | 1,555 | 1,679 | +23 | +1.4 | 1,416,500 |
| 6/23 | 1,623 | 1,747 | 1,574 | 1,656 | +16 | +1.0 | 1,676,600 |
| 6/16 | 1,628 | 1,645 | 1,553 | 1,640 | +27 | +1.7 | 1,032,000 |
| 6/9 | 1,621 | 1,674 | 1,590 | 1,613 | +17 | +1.1 | 1,357,900 |
| 6/2 | 1,573 | 1,651 | 1,523 | 1,596 | +36 | +2.3 | 1,762,800 |
| 5/26 | 1,695 | 1,705 | 1,556 | 1,560 | -145 | -8.5 | 1,781,500 |
| 5/19 | 1,680 | 1,793 | 1,657 | 1,705 | +17 | +1.0 | 2,031,900 |
| 5/12 | 1,758 | 1,775 | 1,632 | 1,688 | -81 | -4.6 | 1,864,500 |
| 5/2 | 1,747 | 1,780 | 1,711 | 1,769 | +41 | +2.4 | 610,800 |
| 4/28 | 1,766 | 1,889 | 1,693 | 1,728 | -32 | -1.8 | 2,797,400 |
| 4/21 | 1,834 | 1,910 | 1,707 | 1,760 | -53 | -2.9 | 6,451,400 |
| 4/14 | 1,271 | 1,829 | 1,260 | 1,813 | +563 | +45.0 | 14,371,100 |
| 4/7 | 1,261 | 1,283 | 1,176 | 1,250 | 0 | 0.0 | 1,813,900 |
| 3/31 | 1,261 | 1,279 | 1,203 | 1,250 | -25 | -2.0 | 1,545,700 |
| 3/24 | 1,285 | 1,329 | 1,219 | 1,275 | -24 | -1.9 | 1,558,900 |
| 3/17 | 1,249 | 1,310 | 1,197 | 1,299 | +11 | +0.9 | 2,446,100 |
| 3/10 | 1,171 | 1,358 | 1,143 | 1,288 | +112 | +9.5 | 4,376,900 |
▶︎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