3093 (株)トレジャー・ファクトリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,073 | 2,092 | 2,044 | 2,044 | 107,400 | 2,044 |
| 2025-05-21 | 2,036 | 2,077 | 2,025 | 2,071 | 140,200 | 2,071 |
| 2025-05-20 | 2,100 | 2,103 | 2,002 | 2,010 | 177,900 | 2,010 |
| 2025-05-19 | 2,083 | 2,110 | 2,080 | 2,084 | 143,700 | 2,084 |
| 2025-05-16 | 2,045 | 2,101 | 2,024 | 2,077 | 139,800 | 2,077 |
| 2025-05-15 | 2,031 | 2,053 | 2,004 | 2,049 | 152,600 | 2,049 |
| 2025-05-14 | 2,010 | 2,055 | 2,005 | 2,051 | 152,800 | 2,051 |
| 2025-05-13 | 1,984 | 2,032 | 1,976 | 2,013 | 149,000 | 2,013 |
| 2025-05-12 | 2,019 | 2,039 | 1,961 | 1,983 | 177,600 | 1,983 |
| 2025-05-09 | 2,053 | 2,084 | 2,048 | 2,055 | 98,700 | 2,055 |
| 2025-05-08 | 2,048 | 2,073 | 2,025 | 2,057 | 171,400 | 2,057 |
| 2025-05-07 | 1,955 | 2,038 | 1,953 | 2,029 | 168,100 | 2,029 |
| 2025-05-02 | 1,940 | 1,992 | 1,932 | 1,944 | 243,500 | 1,944 |
| 2025-05-01 | 1,925 | 1,950 | 1,905 | 1,905 | 118,400 | 1,905 |
| 2025-04-30 | 1,981 | 1,999 | 1,910 | 1,922 | 223,600 | 1,922 |
| 2025-04-28 | 1,921 | 2,010 | 1,921 | 2,006 | 138,800 | 2,006 |
| 2025-04-25 | 1,980 | 1,988 | 1,921 | 1,927 | 109,900 | 1,927 |
| 2025-04-24 | 1,999 | 1,999 | 1,966 | 1,984 | 67,900 | 1,984 |
| 2025-04-23 | 1,895 | 2,022 | 1,889 | 1,995 | 209,600 | 1,995 |
| 2025-04-22 | 1,979 | 2,023 | 1,931 | 1,935 | 165,200 | 1,935 |
| 2025-04-21 | 1,950 | 1,991 | 1,950 | 1,974 | 104,700 | 1,974 |
| 2025-04-18 | 1,930 | 1,983 | 1,910 | 1,957 | 114,900 | 1,957 |
| 2025-04-17 | 1,969 | 1,983 | 1,940 | 1,950 | 78,900 | 1,950 |
| 2025-04-16 | 1,974 | 1,980 | 1,935 | 1,970 | 101,600 | 1,970 |
| 2025-04-15 | 1,990 | 2,027 | 1,945 | 1,970 | 127,600 | 1,970 |
| 2025-04-14 | 1,962 | 2,045 | 1,957 | 1,995 | 194,100 | 1,995 |
| 2025-04-11 | 1,914 | 1,984 | 1,868 | 1,980 | 295,400 | 1,980 |
| 2025-04-10 | 1,917 | 1,955 | 1,758 | 1,954 | 665,400 | 1,954 |
| 2025-04-09 | 1,728 | 1,742 | 1,682 | 1,717 | 270,700 | 1,717 |
| 2025-04-08 | 1,765 | 1,819 | 1,752 | 1,808 | 210,700 | 1,808 |
| 2025-04-07 | 1,651 | 1,734 | 1,617 | 1,688 | 293,000 | 1,688 |
| 2025-04-04 | 1,837 | 1,853 | 1,738 | 1,795 | 203,700 | 1,795 |
| 2025-04-03 | 1,816 | 1,875 | 1,802 | 1,846 | 182,400 | 1,846 |
| 2025-04-02 | 1,843 | 1,872 | 1,822 | 1,851 | 165,300 | 1,851 |
| 2025-04-01 | 1,884 | 1,889 | 1,828 | 1,855 | 98,900 | 1,855 |
| 2025-03-31 | 1,864 | 1,887 | 1,838 | 1,865 | 170,900 | 1,865 |
| 2025-03-28 | 1,868 | 1,931 | 1,853 | 1,904 | 225,100 | 1,904 |
| 2025-03-27 | 1,845 | 1,888 | 1,837 | 1,870 | 138,100 | 1,870 |
| 2025-03-26 | 1,864 | 1,889 | 1,847 | 1,864 | 197,200 | 1,864 |
| 2025-03-25 | 1,815 | 1,848 | 1,805 | 1,832 | 119,000 | 1,832 |
| 2025-03-24 | 1,832 | 1,849 | 1,798 | 1,812 | 133,600 | 1,812 |
| 2025-03-21 | 1,789 | 1,829 | 1,762 | 1,792 | 145,800 | 1,792 |
| 2025-03-19 | 1,770 | 1,810 | 1,746 | 1,793 | 142,600 | 1,793 |
| 2025-03-18 | 1,740 | 1,805 | 1,719 | 1,771 | 179,600 | 1,771 |
| 2025-03-17 | 1,715 | 1,747 | 1,707 | 1,729 | 142,100 | 1,729 |
| 2025-03-14 | 1,665 | 1,728 | 1,663 | 1,715 | 180,400 | 1,715 |
| 2025-03-13 | 1,674 | 1,689 | 1,659 | 1,675 | 99,100 | 1,675 |
| 2025-03-12 | 1,627 | 1,692 | 1,627 | 1,674 | 171,600 | 1,674 |
| 2025-03-11 | 1,649 | 1,663 | 1,623 | 1,658 | 200,000 | 1,658 |
| 2025-03-10 | 1,700 | 1,704 | 1,661 | 1,668 | 160,700 | 1,668 |
| 2025-03-07 | 1,684 | 1,734 | 1,671 | 1,704 | 152,000 | 1,704 |
| 2025-03-06 | 1,735 | 1,752 | 1,690 | 1,724 | 238,800 | 1,724 |
| 2025-03-05 | 1,656 | 1,762 | 1,642 | 1,762 | 349,300 | 1,762 |
| 2025-03-04 | 1,650 | 1,715 | 1,639 | 1,696 | 337,400 | 1,696 |
| 2025-03-03 | 1,560 | 1,680 | 1,551 | 1,672 | 347,900 | 1,672 |
| 2025-02-28 | 1,536 | 1,578 | 1,536 | 1,578 | 158,000 | 1,578 |
| 2025-02-27 | 1,520 | 1,578 | 1,507 | 1,568 | 251,100 | 1,568 |
| 2025-02-26 | 1,504 | 1,532 | 1,498 | 1,520 | 387,200 | 1,520 |
| 2025-02-25 | 1,456 | 1,502 | 1,456 | 1,490 | 198,900 | 1,490 |
| 2025-02-21 | 1,477 | 1,490 | 1,455 | 1,460 | 149,200 | 1,460 |
| 2025-02-20 | 1,521 | 1,526 | 1,470 | 1,477 | 148,100 | 1,477 |
| 2025-02-19 | 1,524 | 1,564 | 1,524 | 1,526 | 172,000 | 1,526 |
| 2025-02-18 | 1,490 | 1,523 | 1,485 | 1,515 | 115,200 | 1,515 |
| 2025-02-17 | 1,525 | 1,530 | 1,495 | 1,495 | 113,400 | 1,495 |
| 2025-02-14 | 1,518 | 1,535 | 1,507 | 1,520 | 158,200 | 1,520 |
| 2025-02-13 | 1,546 | 1,553 | 1,530 | 1,530 | 134,700 | 1,530 |
| 2025-02-12 | 1,571 | 1,573 | 1,542 | 1,542 | 180,000 | 1,542 |
| 2025-02-10 | 1,594 | 1,623 | 1,588 | 1,589 | 144,700 | 1,589 |
| 2025-02-07 | 1,594 | 1,601 | 1,578 | 1,584 | 121,200 | 1,584 |
| 2025-02-06 | 1,620 | 1,630 | 1,601 | 1,601 | 107,300 | 1,601 |
| 2025-02-05 | 1,611 | 1,621 | 1,601 | 1,606 | 93,300 | 1,606 |
| 2025-02-04 | 1,640 | 1,652 | 1,623 | 1,624 | 86,700 | 1,624 |
| 2025-02-03 | 1,644 | 1,647 | 1,616 | 1,623 | 126,000 | 1,623 |
| 2025-01-31 | 1,672 | 1,672 | 1,644 | 1,659 | 79,200 | 1,659 |
| 2025-01-30 | 1,660 | 1,675 | 1,651 | 1,671 | 215,700 | 1,671 |
| 2025-01-29 | 1,719 | 1,745 | 1,687 | 1,698 | 343,600 | 1,698 |
| 2025-01-28 | 1,654 | 1,721 | 1,651 | 1,713 | 242,100 | 1,713 |
| 2025-01-27 | 1,668 | 1,685 | 1,656 | 1,656 | 184,700 | 1,656 |
| 2025-01-24 | 1,640 | 1,655 | 1,626 | 1,645 | 212,200 | 1,645 |
| 2025-01-23 | 1,672 | 1,679 | 1,636 | 1,640 | 211,600 | 1,640 |
| 2025-01-22 | 1,665 | 1,693 | 1,660 | 1,672 | 166,400 | 1,672 |
| 2025-01-21 | 1,711 | 1,716 | 1,658 | 1,665 | 318,100 | 1,665 |
| 2025-01-20 | 1,664 | 1,713 | 1,650 | 1,706 | 472,700 | 1,706 |
| 2025-01-17 | 1,639 | 1,690 | 1,626 | 1,689 | 566,500 | 1,689 |
| 2025-01-16 | 1,581 | 1,651 | 1,568 | 1,639 | 799,100 | 1,639 |
| 2025-01-15 | 1,463 | 1,610 | 1,463 | 1,564 | 1,681,000 | 1,564 |
| 2025-01-14 | 1,390 | 1,391 | 1,344 | 1,359 | 331,800 | 1,359 |
| 2025-01-10 | 1,368 | 1,401 | 1,362 | 1,401 | 179,100 | 1,401 |
| 2025-01-09 | 1,362 | 1,373 | 1,356 | 1,373 | 100,300 | 1,373 |
| 2025-01-08 | 1,390 | 1,390 | 1,359 | 1,368 | 132,000 | 1,368 |
| 2025-01-07 | 1,394 | 1,399 | 1,383 | 1,389 | 99,500 | 1,389 |
| 2025-01-06 | 1,417 | 1,424 | 1,379 | 1,379 | 145,800 | 1,379 |
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