3093 (株)トレジャー・ファクトリー の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,731 | 1,745 | 1,712 | 1,726 | 115,300 | 1,726 |
| 2026-02-12 | 1,722 | 1,741 | 1,721 | 1,738 | 179,500 | 1,738 |
| 2026-02-10 | 1,705 | 1,726 | 1,702 | 1,715 | 119,000 | 1,715 |
| 2026-02-09 | 1,724 | 1,724 | 1,702 | 1,704 | 84,900 | 1,704 |
| 2026-02-06 | 1,704 | 1,706 | 1,682 | 1,704 | 84,900 | 1,704 |
| 2026-02-05 | 1,686 | 1,711 | 1,686 | 1,694 | 90,000 | 1,694 |
| 2026-02-04 | 1,702 | 1,708 | 1,682 | 1,684 | 107,700 | 1,684 |
| 2026-02-03 | 1,685 | 1,713 | 1,679 | 1,708 | 115,900 | 1,708 |
| 2026-02-02 | 1,702 | 1,726 | 1,678 | 1,678 | 76,700 | 1,678 |
| 2026-01-30 | 1,687 | 1,705 | 1,670 | 1,701 | 89,500 | 1,701 |
| 2026-01-29 | 1,709 | 1,726 | 1,686 | 1,695 | 105,900 | 1,695 |
| 2026-01-28 | 1,700 | 1,726 | 1,700 | 1,715 | 116,000 | 1,715 |
| 2026-01-27 | 1,721 | 1,722 | 1,684 | 1,704 | 164,500 | 1,704 |
| 2026-01-26 | 1,756 | 1,765 | 1,722 | 1,723 | 173,100 | 1,723 |
| 2026-01-23 | 1,787 | 1,818 | 1,772 | 1,772 | 102,200 | 1,772 |
| 2026-01-22 | 1,756 | 1,789 | 1,741 | 1,776 | 103,500 | 1,776 |
| 2026-01-21 | 1,786 | 1,799 | 1,744 | 1,757 | 118,800 | 1,757 |
| 2026-01-20 | 1,770 | 1,820 | 1,762 | 1,813 | 132,000 | 1,813 |
| 2026-01-19 | 1,777 | 1,782 | 1,727 | 1,770 | 227,600 | 1,770 |
| 2026-01-16 | 1,803 | 1,821 | 1,777 | 1,790 | 233,100 | 1,790 |
| 2026-01-15 | 1,804 | 1,843 | 1,792 | 1,794 | 202,400 | 1,794 |
| 2026-01-14 | 1,770 | 1,804 | 1,740 | 1,792 | 368,700 | 1,792 |
| 2026-01-13 | 1,800 | 1,806 | 1,726 | 1,750 | 319,300 | 1,750 |
| 2026-01-09 | 1,715 | 1,781 | 1,711 | 1,760 | 235,900 | 1,760 |
| 2026-01-08 | 1,720 | 1,734 | 1,705 | 1,713 | 125,400 | 1,713 |
| 2026-01-07 | 1,700 | 1,730 | 1,690 | 1,716 | 104,900 | 1,716 |
| 2026-01-06 | 1,693 | 1,715 | 1,692 | 1,697 | 99,200 | 1,697 |
| 2026-01-05 | 1,701 | 1,719 | 1,663 | 1,704 | 181,800 | 1,704 |
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