1. HOME >
  2. 株価時系列 >
  3. 3093 >
  4. 2020年

3093 (株)トレジャー・ファクトリー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3068969868168921,000344.50
2020-12-2969070168568922,600344.50
2020-12-2869870267768733,300343.50
2020-12-2568569968569933,800349.50
2020-12-2466568766568420,900342
2020-12-2365266965266223,500331
2020-12-2268968965966031,700330
2020-12-2168969467869414,500347
2020-12-1867669067468624,400343
2020-12-1769469468268321,400341.50
2020-12-1670670669369317,000346.50
2020-12-1569871468771135,200355.50
2020-12-1469270668869428,700347
2020-12-1167969067668619,400343
2020-12-106776806756798,400339.50
2020-12-0966367865767730,100338.50
2020-12-0867569366366740,000333.50
2020-12-0770570566566838,100334
2020-12-0471071069770611,900353
2020-12-0370872370871018,600355
2020-12-0271972070670819,200354
2020-12-0169772069771925,300359.50
2020-11-3071571569369317,300346.50
2020-11-2771171770571217,500356
2020-11-2670471370271313,800356.50
2020-11-2571171669270023,200350
2020-11-2471071370370626,300353
2020-11-2070070769469433,700347
2020-11-1969871568871123,400355.50
2020-11-1870271569669816,500349
2020-11-1771671669970621,700353
2020-11-1669671869471624,300358
2020-11-1373173169369635,900348
2020-11-1273073171473125,100365.50
2020-11-1172773771672527,600362.50
2020-11-1072073970472177,500360.50
2020-11-0972272270571232,400356
2020-11-0670571870271830,800359
2020-11-0570571069570926,100354.50
2020-11-0469970569069621,200348
2020-11-0269269467969115,200345.50
2020-10-3070070067368028,900340
2020-10-2969170568469622,400348
2020-10-2870970968169127,200345.50
2020-10-2769070467670424,200352
2020-10-2670671468569227,000346
2020-10-2370071268870726,400353.50
2020-10-2271871868770038,700350
2020-10-2172573270771445,700357
2020-10-2074975271672392,200361.50
2020-10-1969073969072798,900363.50
2020-10-1670170568068066,100340
2020-10-1573573570070094,100350
2020-10-14725755720741212,400370.50
2020-10-1381183079783057,000415
2020-10-1279181378281140,300405.50
2020-10-0979779776177670,800388
2020-10-0883983980380438,100402
2020-10-0780183479783239,000416
2020-10-0680081279080430,700402
2020-10-0578280277979650,000398
2020-10-0279082677178970,500394.50
2020-09-3078780877478639,500393
2020-09-2977979076978824,600394
2020-09-2876977976177926,400389.50
2020-09-2574876874876531,300382.50
2020-09-2477877874174638,200373
2020-09-2378878876877836,800389
2020-09-1877578877378819,900394
2020-09-1778278276977526,100387.50
2020-09-1678179077478620,100393
2020-09-1579079077178027,200390
2020-09-1479980578479030,000395
2020-09-1177979476679425,200397
2020-09-1076377676377123,600385.50
2020-09-0977077876176261,200381
2020-09-0876679676479541,500397.50
2020-09-0776277575376330,600381.50
2020-09-0477677675676043,900380
2020-09-0377779375779148,200395.50
2020-09-0276878076076830,600384
2020-09-0176677574877065,100385
2020-08-3176578976577020,700385
2020-08-28771793751765105,100382.50
2020-08-27792834782795396,100397.50
2020-08-2677179077177742,000388.50
2020-08-2577577876677242,300386
2020-08-2474977373877370,600386.50
2020-08-2172673272372512,200362.50
2020-08-2073273571472724,100363.50
2020-08-1974474471373232,000366
2020-08-1875876874975130,300375.50
2020-08-1775676374276320,800381.50
2020-08-1475576574875626,500378
2020-08-1374675674175320,000376.50
2020-08-1274975373074941,800374.50
2020-08-11715765714764109,200382
2020-08-0769670868869825,200349
2020-08-0671371369469618,600348
2020-08-0569571268771232,100356
2020-08-0467369867069433,400347
2020-08-0367368866566928,800334.50
2020-07-3169969967067550,400337.50
2020-07-3067071466571444,700357
2020-07-2967568266567026,500335
2020-07-2867968366868323,800341.50
2020-07-2768568566467929,200339.50
2020-07-2270070068068517,700342.50
2020-07-2170071169169519,200347.50
2020-07-2069269767569623,900348
2020-07-1771872469169137,700345.50
2020-07-1670572770071756,500358.50
2020-07-1566571966171984,500359.50
2020-07-14681681644659159,100329.50
2020-07-13749749690690170,400345
2020-07-1077577573675576,900377.50
2020-07-0980381176977557,400387.50
2020-07-0878680778680365,500401.50
2020-07-0778579577379462,000397
2020-07-0675578975577851,500389
2020-07-0374475172374828,500374
2020-07-0278278272773765,200368.50
2020-07-0177577875675735,000378.50
2020-06-3079479977477432,000387
2020-06-2980480477479257,600396
2020-06-2679680878580831,800404
2020-06-2580680678379639,500398
2020-06-2482382380180629,800403
2020-06-2382783180082561,600412.50
2020-06-2282683881882762,400413.50
2020-06-19820845798807111,300403.50
2020-06-18782826774820158,500410
2020-06-17737777734776128,900388
2020-06-1670272369671937,700359.50
2020-06-1571971968268347,800341.50
2020-06-1269571968271967,400359.50
2020-06-1178078073573767,200368.50
2020-06-1074678074078048,100390
2020-06-0975075073074434,000372
2020-06-0875775773974025,100370
2020-06-0575975974274517,900372.50
2020-06-0477877874076540,300382.50
2020-06-0375778575075567,300377.50
2020-06-0271177871176467,500382
2020-06-0173774070870946,700354.50
2020-05-2974875472973540,500367.50
2020-05-2877577572775580,100377.50
2020-05-2777877873277492,700387
2020-05-26775795761779118,000389.50
2020-05-2570275470275396,400376.50
2020-05-2270670769669823,700349
2020-05-2170470868370045,700350
2020-05-2067969766469638,000348
2020-05-1969369566967530,100337.50
2020-05-1865868165267734,600338.50
2020-05-1567568264166454,200332
2020-05-1468969066366343,400331.50
2020-05-1369369567368731,600343.50
2020-05-1272072369769842,400349
2020-05-1167672367671564,000357.50
2020-05-0869269266667932,300339.50
2020-05-0767769567067734,100338.50
2020-05-0169069066967240,100336
2020-04-3070272568968992,500344.50
2020-04-2869270066168050,700340
2020-04-2766268766268252,900341
2020-04-2467267264265352,700326.50
2020-04-2367069566366548,500332.50
2020-04-22689691645662132,600331
2020-04-21691738682719229,300359.50
2020-04-20655685643681236,800340.50
2020-04-1760561359159936,100299.50
2020-04-1657560357260144,800300.50
2020-04-1561861958858873,300294
2020-04-1462363761862842,100314
2020-04-1361562060361322,500306.50
2020-04-1062162460262424,200312
2020-04-0962763861062528,800312.50
2020-04-0861363359062649,700313
2020-04-0758861657661346,700306.50
2020-04-0653457953457350,600286.50
2020-04-0355156453354431,900272
2020-04-0256757454856035,300280
2020-04-0159660257057529,800287.50
2020-03-3161862559060262,400301
2020-03-3061261659161049,400305
2020-03-2762963060362355,100311.50
2020-03-2664364360060944,400304.50
2020-03-2563864561964554,700322.50
2020-03-2460362359061875,700309
2020-03-2357459855558670,900293
2020-03-1957060553755459,800277
2020-03-1860060856856861,300284
2020-03-17544604530600112,800300
2020-03-1656260854556886,700284
2020-03-13504546490532169,900266
2020-03-1258660356257491,700287
2020-03-1164564661361355,500306.50
2020-03-10580650580645115,100322.50
2020-03-0965166261962991,100314.50
2020-03-0669569566567363,800336.50
2020-03-0570772470070856,800354
2020-03-0469771269170455,000352
2020-03-0374274770770789,000353.50
2020-03-0269374569372781,200363.50
2020-02-28706732694695136,700347.50
2020-02-27773779741755128,600377.50
2020-02-26795798776789154,700394.50
2020-02-2581082580480579,700402.50
2020-02-2185986884384445,700422
2020-02-2086888584884844,800424
2020-02-1983585783585652,200428
2020-02-1886086083583647,400418
2020-02-1786187285786246,900431
2020-02-1489089287988446,600442
2020-02-1390190989289945,600449.50
2020-02-1289189887989845,800449
2020-02-1086888686887638,200438
2020-02-0788188186487041,000435
2020-02-0688188887188062,700440
2020-02-0587888986386658,500433
2020-02-0484087084086759,700433.50
2020-02-03819854815847103,200423.50
2020-01-3184886984484979,100424.50
2020-01-30845868834848108,500424
2020-01-2988088086086061,900430
2020-01-2887888786588656,000443
2020-01-2789090488189157,500445.50
2020-01-2491592190390856,900454
2020-01-2394395092992953,400464.50
2020-01-2295296294695846,300479
2020-01-2197297595095647,700478
2020-01-2094096793896771,200483.50
2020-01-1793893891592882,800464
2020-01-1696296293793758,200468.50
2020-01-1596597995195563,400477.50
2020-01-141,0011,001938965222,800482.50
2020-01-101,0401,0401,0191,02857,600514
2020-01-091,0301,0341,0071,03063,800515
2020-01-081,0401,0401,0001,02798,500513.50
2020-01-071,0501,0601,0431,04452,300522
2020-01-061,0701,0701,0481,05370,500526.50

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