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 |
|---|---|
| 1,877 (23/07/12) | 1,042 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,737 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,648 | 1,680 | 1,619 | 1,632 | -10 | -0.6 | 234,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,150 | 1,207 | 1,082 | 1,176 | +27 | +2.4 | 3,522,300 |
| 2/24 | 1,374 | 1,390 | 1,137 | 1,149 | -251 | -17.9 | 9,482,600 |
| 2/17 | 1,102 | 1,400 | 1,070 | 1,400 | +348 | +33.1 | 6,763,400 |
| 2/10 | 1,104 | 1,124 | 1,043 | 1,052 | -73 | -6.5 | 3,282,200 |
| 2/3 | 1,087 | 1,222 | 1,081 | 1,125 | +36 | +3.3 | 4,182,400 |
| 1/27 | 1,157 | 1,201 | 1,059 | 1,089 | -55 | -4.8 | 5,479,200 |
| 1/20 | 1,383 | 1,385 | 1,091 | 1,144 | -211 | -15.6 | 9,884,200 |
| 1/13 | 1,216 | 1,358 | 1,163 | 1,355 | +158 | +13.2 | 7,612,200 |
| 1/6 | 1,209 | 1,229 | 1,162 | 1,197 | -24 | -2.0 | 1,117,200 |
| 12/30 | 1,232 | 1,317 | 1,213 | 1,221 | -26 | -2.1 | 2,515,400 |
| 12/23 | 1,251 | 1,319 | 1,178 | 1,247 | -15 | -1.2 | 2,056,400 |
| 12/16 | 1,285 | 1,310 | 1,217 | 1,262 | -23 | -1.8 | 2,837,200 |
| 12/9 | 1,173 | 1,288 | 1,130 | 1,285 | +94 | +7.9 | 2,643,200 |
| 12/2 | 1,098 | 1,211 | 1,080 | 1,191 | +103 | +9.5 | 2,645,200 |
| 11/25 | 1,135 | 1,166 | 1,088 | 1,088 | -40 | -3.6 | 1,623,200 |
| 11/18 | 1,071 | 1,132 | 1,007 | 1,128 | +44 | +4.1 | 2,635,600 |
| 11/11 | 1,061 | 1,177 | 1,043 | 1,084 | +23 | +2.2 | 3,746,600 |
| 11/4 | 1,097 | 1,117 | 1,051 | 1,061 | -36 | -3.3 | 1,500,400 |
| 10/28 | 1,100 | 1,153 | 1,046 | 1,097 | +7 | +0.6 | 4,409,800 |
| 10/21 | 1,066 | 1,112 | 1,027 | 1,090 | -1 | -0.1 | 6,222,400 |
| 10/14 | 863 | 1,105 | 827 | 1,091 | +235 | +27.5 | 21,863,600 |
| 10/7 | 883 | 971 | 834 | 856 | -38 | -4.3 | 2,789,800 |
| 9/30 | 945 | 962 | 876 | 894 | -52 | -5.5 | 2,384,600 |
| 9/22 | 954 | 964 | 911 | 946 | 0 | 0.0 | 1,636,800 |
| 9/16 | 936 | 975 | 912 | 946 | +10 | +1.1 | 1,914,400 |
| 9/9 | 848 | 950 | 840 | 936 | +86 | +10.1 | 1,397,600 |
| 9/2 | 822 | 906 | 815 | 850 | +4 | +0.5 | 2,117,600 |
▶︎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