3093 (株)トレジャー・ファクトリー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,621 | 1,648 | 1,604 | 1,631 | 292,100 | 1,631 |
| 2024-04-25 | 1,663 | 1,683 | 1,627 | 1,627 | 134,400 | 1,627 |
| 2024-04-24 | 1,680 | 1,692 | 1,649 | 1,658 | 151,000 | 1,658 |
| 2024-04-23 | 1,694 | 1,707 | 1,657 | 1,670 | 240,200 | 1,670 |
| 2024-04-22 | 1,628 | 1,658 | 1,626 | 1,654 | 214,500 | 1,654 |
| 2024-04-19 | 1,638 | 1,644 | 1,589 | 1,608 | 189,100 | 1,608 |
| 2024-04-18 | 1,623 | 1,655 | 1,599 | 1,648 | 244,200 | 1,648 |
| 2024-04-17 | 1,574 | 1,640 | 1,571 | 1,629 | 332,300 | 1,629 |
| 2024-04-16 | 1,538 | 1,561 | 1,506 | 1,554 | 192,500 | 1,554 |
| 2024-04-15 | 1,552 | 1,573 | 1,524 | 1,560 | 330,300 | 1,560 |
| 2024-04-12 | 1,593 | 1,620 | 1,538 | 1,548 | 566,200 | 1,548 |
| 2024-04-11 | 1,517 | 1,663 | 1,465 | 1,601 | 1,675,000 | 1,601 |
| 2024-04-10 | 1,493 | 1,494 | 1,427 | 1,427 | 279,700 | 1,427 |
| 2024-04-09 | 1,475 | 1,482 | 1,453 | 1,474 | 140,000 | 1,474 |
| 2024-04-08 | 1,435 | 1,463 | 1,427 | 1,452 | 93,000 | 1,452 |
| 2024-04-05 | 1,420 | 1,447 | 1,414 | 1,429 | 96,400 | 1,429 |
| 2024-04-04 | 1,465 | 1,465 | 1,437 | 1,440 | 86,500 | 1,440 |
| 2024-04-03 | 1,450 | 1,490 | 1,450 | 1,456 | 171,300 | 1,456 |
| 2024-04-02 | 1,562 | 1,564 | 1,444 | 1,457 | 364,000 | 1,457 |
| 2024-04-01 | 1,530 | 1,560 | 1,497 | 1,550 | 203,200 | 1,550 |
| 2024-03-29 | 1,477 | 1,547 | 1,477 | 1,530 | 312,300 | 1,530 |
| 2024-03-28 | 1,456 | 1,470 | 1,432 | 1,468 | 103,900 | 1,468 |
| 2024-03-27 | 1,447 | 1,460 | 1,438 | 1,455 | 130,100 | 1,455 |
| 2024-03-26 | 1,440 | 1,462 | 1,425 | 1,436 | 98,100 | 1,436 |
| 2024-03-25 | 1,420 | 1,463 | 1,415 | 1,453 | 124,300 | 1,453 |
| 2024-03-22 | 1,437 | 1,439 | 1,406 | 1,427 | 120,500 | 1,427 |
| 2024-03-21 | 1,435 | 1,447 | 1,418 | 1,425 | 111,100 | 1,425 |
| 2024-03-19 | 1,430 | 1,445 | 1,412 | 1,416 | 124,300 | 1,416 |
| 2024-03-18 | 1,400 | 1,430 | 1,389 | 1,430 | 149,400 | 1,430 |
| 2024-03-15 | 1,405 | 1,411 | 1,383 | 1,403 | 131,600 | 1,403 |
| 2024-03-14 | 1,395 | 1,424 | 1,387 | 1,422 | 119,000 | 1,422 |
| 2024-03-13 | 1,406 | 1,413 | 1,389 | 1,395 | 71,500 | 1,395 |
| 2024-03-12 | 1,363 | 1,409 | 1,343 | 1,405 | 122,400 | 1,405 |
| 2024-03-11 | 1,391 | 1,412 | 1,370 | 1,389 | 172,900 | 1,389 |
| 2024-03-08 | 1,381 | 1,425 | 1,380 | 1,403 | 161,500 | 1,403 |
| 2024-03-07 | 1,440 | 1,446 | 1,387 | 1,387 | 157,700 | 1,387 |
| 2024-03-06 | 1,412 | 1,450 | 1,407 | 1,445 | 285,000 | 1,445 |
| 2024-03-05 | 1,406 | 1,412 | 1,361 | 1,407 | 211,200 | 1,407 |
| 2024-03-04 | 1,431 | 1,436 | 1,389 | 1,419 | 197,300 | 1,419 |
| 2024-03-01 | 1,495 | 1,499 | 1,440 | 1,456 | 136,800 | 1,456 |
| 2024-02-29 | 1,488 | 1,500 | 1,467 | 1,476 | 94,400 | 1,476 |
| 2024-02-28 | 1,461 | 1,513 | 1,456 | 1,500 | 208,500 | 1,500 |
| 2024-02-27 | 1,481 | 1,490 | 1,458 | 1,466 | 216,900 | 1,466 |
| 2024-02-26 | 1,458 | 1,482 | 1,458 | 1,476 | 103,100 | 1,476 |
| 2024-02-22 | 1,484 | 1,492 | 1,451 | 1,453 | 96,300 | 1,453 |
| 2024-02-21 | 1,481 | 1,491 | 1,451 | 1,464 | 124,500 | 1,464 |
| 2024-02-20 | 1,531 | 1,555 | 1,475 | 1,491 | 304,100 | 1,491 |
| 2024-02-19 | 1,438 | 1,515 | 1,438 | 1,512 | 401,300 | 1,512 |
| 2024-02-16 | 1,398 | 1,430 | 1,398 | 1,422 | 207,900 | 1,422 |
| 2024-02-15 | 1,435 | 1,464 | 1,397 | 1,397 | 258,700 | 1,397 |
| 2024-02-14 | 1,405 | 1,442 | 1,392 | 1,427 | 261,500 | 1,427 |
| 2024-02-13 | 1,458 | 1,463 | 1,403 | 1,429 | 255,000 | 1,429 |
| 2024-02-09 | 1,461 | 1,479 | 1,432 | 1,442 | 231,400 | 1,442 |
| 2024-02-08 | 1,445 | 1,464 | 1,416 | 1,458 | 325,100 | 1,458 |
| 2024-02-07 | 1,449 | 1,465 | 1,425 | 1,449 | 308,800 | 1,449 |
| 2024-02-06 | 1,374 | 1,466 | 1,373 | 1,459 | 671,300 | 1,459 |
| 2024-02-05 | 1,377 | 1,388 | 1,344 | 1,388 | 308,700 | 1,388 |
| 2024-02-02 | 1,328 | 1,358 | 1,319 | 1,355 | 285,300 | 1,355 |
| 2024-02-01 | 1,328 | 1,328 | 1,308 | 1,314 | 134,000 | 1,314 |
| 2024-01-31 | 1,325 | 1,330 | 1,296 | 1,329 | 164,700 | 1,329 |
| 2024-01-30 | 1,310 | 1,326 | 1,294 | 1,314 | 305,100 | 1,314 |
| 2024-01-29 | 1,295 | 1,360 | 1,294 | 1,320 | 531,900 | 1,320 |
| 2024-01-26 | 1,214 | 1,290 | 1,209 | 1,286 | 468,700 | 1,286 |
| 2024-01-25 | 1,225 | 1,228 | 1,194 | 1,213 | 239,200 | 1,213 |
| 2024-01-24 | 1,206 | 1,231 | 1,195 | 1,231 | 189,800 | 1,231 |
| 2024-01-23 | 1,228 | 1,231 | 1,206 | 1,208 | 248,700 | 1,208 |
| 2024-01-22 | 1,209 | 1,217 | 1,201 | 1,214 | 247,400 | 1,214 |
| 2024-01-19 | 1,193 | 1,218 | 1,185 | 1,210 | 272,100 | 1,210 |
| 2024-01-18 | 1,169 | 1,195 | 1,164 | 1,191 | 290,500 | 1,191 |
| 2024-01-17 | 1,218 | 1,226 | 1,175 | 1,175 | 593,900 | 1,175 |
| 2024-01-16 | 1,305 | 1,327 | 1,226 | 1,226 | 641,200 | 1,226 |
| 2024-01-15 | 1,210 | 1,306 | 1,204 | 1,305 | 715,700 | 1,305 |
| 2024-01-12 | 1,290 | 1,325 | 1,278 | 1,300 | 506,600 | 1,300 |
| 2024-01-11 | 1,319 | 1,325 | 1,303 | 1,320 | 259,000 | 1,320 |
| 2024-01-10 | 1,325 | 1,338 | 1,311 | 1,318 | 345,500 | 1,318 |
| 2024-01-09 | 1,262 | 1,326 | 1,250 | 1,324 | 515,900 | 1,324 |
| 2024-01-05 | 1,302 | 1,309 | 1,239 | 1,239 | 415,400 | 1,239 |
| 2024-01-04 | 1,278 | 1,310 | 1,266 | 1,302 | 171,700 | 1,302 |
分割・併合履歴 ： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株
