3093 (株)トレジャー・ファクトリーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	942	951	910	950	12,300	475
2021-12-29	950	980	940	951	16,700	475.50
2021-12-28	919	952	914	952	14,400	476
2021-12-27	905	917	902	917	10,100	458.50
2021-12-24	922	922	897	898	12,300	449
2021-12-23	929	931	926	927	5,200	463.50
2021-12-22	920	937	920	929	11,000	464.50
2021-12-21	912	945	912	931	14,500	465.50
2021-12-20	930	930	892	912	20,300	456
2021-12-17	933	933	905	931	14,300	465.50
2021-12-16	920	938	909	938	15,400	469
2021-12-15	875	921	875	920	14,000	460
2021-12-14	903	905	875	882	29,400	441
2021-12-13	912	913	895	909	11,400	454.50
2021-12-10	975	975	907	912	25,700	456
2021-12-09	956	972	941	966	10,200	483
2021-12-08	926	965	922	957	19,600	478.50
2021-12-07	896	926	896	926	13,500	463
2021-12-06	903	903	883	896	8,800	448
2021-12-03	870	896	870	896	23,800	448
2021-12-02	854	863	840	848	31,900	424
2021-12-01	871	890	861	869	31,600	434.50
2021-11-30	903	929	871	871	15,800	435.50
2021-11-29	908	946	904	904	18,000	452
2021-11-26	957	957	925	935	24,800	467.50
2021-11-25	960	961	931	935	16,800	467.50
2021-11-24	968	968	952	960	6,900	480
2021-11-22	971	971	951	970	5,600	485
2021-11-19	956	978	954	963	13,400	481.50
2021-11-18	989	989	953	953	13,400	476.50
2021-11-17	968	1,004	967	996	18,900	498
2021-11-16	1,001	1,001	952	960	24,600	480
2021-11-15	1,006	1,010	988	1,001	16,100	500.50
2021-11-12	998	1,016	990	993	17,900	496.50
2021-11-11	999	999	967	991	34,800	495.50
2021-11-10	1,040	1,045	990	998	82,000	499
2021-11-09	1,013	1,099	1,005	1,060	158,500	530
2021-11-08	989	1,018	981	1,011	47,300	505.50
2021-11-05	945	980	942	977	19,800	488.50
2021-11-04	931	964	931	954	26,500	477
2021-11-02	932	942	930	931	7,900	465.50
2021-11-01	933	937	924	936	19,200	468
2021-10-29	906	924	906	918	18,200	459
2021-10-28	895	914	891	904	17,600	452
2021-10-27	891	903	891	900	12,600	450
2021-10-26	909	909	884	884	12,800	442
2021-10-25	886	902	878	897	13,800	448.50
2021-10-22	884	895	877	886	12,200	443
2021-10-21	897	902	884	884	17,100	442
2021-10-20	891	914	888	897	24,200	448.50
2021-10-19	896	903	880	885	17,200	442.50
2021-10-18	941	948	895	895	29,000	447.50
2021-10-15	946	965	929	943	32,300	471.50
2021-10-14	892	939	888	939	92,700	469.50
2021-10-13	959	983	945	982	53,300	491
2021-10-12	960	972	937	944	16,300	472
2021-10-11	905	958	900	958	28,600	479
2021-10-08	865	901	865	898	12,900	449
2021-10-07	872	888	862	867	12,900	433.50
2021-10-06	881	900	867	870	28,300	435
2021-10-05	894	894	860	881	23,600	440.50
2021-10-04	896	906	887	902	16,400	451
2021-10-01	914	922	894	904	19,300	452
2021-09-30	924	934	910	921	15,400	460.50
2021-09-29	926	938	923	929	17,000	464.50
2021-09-28	950	950	936	944	12,700	472
2021-09-27	965	968	952	959	12,400	479.50
2021-09-24	954	957	941	957	15,900	478.50
2021-09-22	974	980	939	939	16,000	469.50
2021-09-21	967	986	954	983	18,000	491.50
2021-09-17	952	972	950	972	12,800	486
2021-09-16	960	960	926	958	13,800	479
2021-09-15	974	974	951	956	10,800	478
2021-09-14	976	976	960	975	12,900	487.50
2021-09-13	950	975	938	975	22,200	487.50
2021-09-10	913	954	913	954	20,400	477
2021-09-09	911	921	900	910	18,400	455
2021-09-08	933	938	920	926	15,100	463
2021-09-07	940	950	930	933	13,700	466.50
2021-09-06	954	963	936	941	22,200	470.50
2021-09-03	986	988	948	954	34,300	477
2021-09-02	937	979	937	979	31,200	489.50
2021-09-01	909	929	908	929	14,500	464.50
2021-08-31	903	910	901	902	9,700	451
2021-08-30	895	910	895	902	13,000	451
2021-08-27	899	901	885	895	17,500	447.50
2021-08-26	899	916	897	904	19,100	452
2021-08-25	887	915	887	899	25,600	449.50
2021-08-24	858	879	858	873	12,400	436.50
2021-08-23	840	861	840	850	10,600	425
2021-08-20	852	867	830	830	25,100	415
2021-08-19	862	867	846	848	16,200	424
2021-08-18	845	873	837	870	14,500	435
2021-08-17	886	886	845	847	32,100	423.50
2021-08-16	914	914	872	876	46,100	438
2021-08-13	929	938	902	911	34,300	455.50
2021-08-12	959	959	930	930	18,700	465
2021-08-11	958	964	944	959	10,200	479.50
2021-08-10	951	968	933	959	7,100	479.50
2021-08-06	980	985	951	951	13,300	475.50
2021-08-05	1,017	1,017	983	983	13,900	491.50
2021-08-04	1,010	1,023	992	1,018	12,500	509
2021-08-03	1,033	1,044	999	1,012	8,600	506
2021-08-02	988	1,046	980	1,040	24,800	520
2021-07-30	1,012	1,012	985	988	11,800	494
2021-07-29	986	1,016	986	1,016	20,000	508
2021-07-28	996	999	980	986	18,900	493
2021-07-27	1,005	1,005	993	998	4,000	499
2021-07-26	1,016	1,021	996	1,002	13,000	501
2021-07-21	994	1,016	990	1,016	17,300	508
2021-07-20	981	1,003	975	984	50,000	492
2021-07-19	1,070	1,070	1,007	1,017	38,300	508.50
2021-07-16	1,056	1,080	1,048	1,076	43,000	538
2021-07-15	1,097	1,097	1,054	1,062	116,200	531
2021-07-14	1,006	1,065	1,003	1,049	48,900	524.50
2021-07-13	992	1,016	986	1,006	42,900	503
2021-07-12	1,002	1,002	974	994	21,800	497
2021-07-09	952	986	944	980	31,700	490
2021-07-08	1,001	1,005	967	967	13,500	483.50
2021-07-07	1,020	1,043	1,003	1,003	13,900	501.50
2021-07-06	1,029	1,030	1,010	1,030	22,000	515
2021-07-05	967	1,019	967	1,017	49,000	508.50
2021-07-02	954	973	954	961	11,300	480.50
2021-07-01	956	965	952	954	12,900	477
2021-06-30	964	968	953	961	9,400	480.50
2021-06-29	977	977	961	964	13,600	482
2021-06-28	968	977	961	977	20,900	488.50
2021-06-25	949	958	940	953	9,600	476.50
2021-06-24	948	948	926	937	13,400	468.50
2021-06-23	953	961	940	949	10,200	474.50
2021-06-22	949	955	935	944	10,200	472
2021-06-21	916	938	915	926	29,700	463
2021-06-18	951	957	930	936	26,800	468
2021-06-17	974	976	953	966	11,300	483
2021-06-16	962	979	956	970	17,300	485
2021-06-15	985	985	951	955	30,300	477.50
2021-06-14	994	994	963	980	34,100	490
2021-06-11	1,010	1,010	991	996	20,600	498
2021-06-10	1,049	1,049	996	1,010	22,900	505
2021-06-09	1,041	1,058	1,026	1,048	23,900	524
2021-06-08	987	1,015	986	1,011	14,800	505.50
2021-06-07	1,004	1,008	977	992	24,300	496
2021-06-04	1,002	1,017	1,001	1,005	7,900	502.50
2021-06-03	1,010	1,021	1,005	1,005	9,600	502.50
2021-06-02	1,053	1,053	1,004	1,008	19,900	504
2021-06-01	1,040	1,056	1,019	1,050	12,000	525
2021-05-31	1,070	1,079	1,033	1,033	15,800	516.50
2021-05-28	1,047	1,067	1,036	1,054	20,200	527
2021-05-27	1,081	1,084	1,050	1,050	22,900	525
2021-05-26	1,112	1,116	1,090	1,090	12,900	545
2021-05-25	1,138	1,138	1,080	1,105	16,500	552.50
2021-05-24	1,130	1,155	1,130	1,144	12,300	572
2021-05-21	1,138	1,162	1,125	1,130	25,300	565
2021-05-20	1,136	1,150	1,125	1,147	14,800	573.50
2021-05-19	1,159	1,159	1,131	1,136	11,800	568
2021-05-18	1,128	1,160	1,128	1,159	20,200	579.50
2021-05-17	1,115	1,139	1,112	1,129	31,100	564.50
2021-05-14	1,098	1,132	1,093	1,116	16,300	558
2021-05-13	1,108	1,116	1,070	1,088	18,000	544
2021-05-12	1,121	1,140	1,093	1,115	17,800	557.50
2021-05-11	1,190	1,190	1,125	1,134	26,500	567
2021-05-10	1,180	1,195	1,141	1,160	29,800	580
2021-05-07	1,154	1,179	1,128	1,179	44,100	589.50
2021-05-06	1,093	1,155	1,090	1,155	60,900	577.50
2021-04-30	1,069	1,080	1,059	1,077	16,000	538.50
2021-04-28	1,065	1,077	1,053	1,061	18,900	530.50
2021-04-27	1,039	1,072	1,028	1,069	23,100	534.50
2021-04-26	1,040	1,048	1,026	1,036	26,600	518
2021-04-23	1,031	1,062	1,020	1,053	31,800	526.50
2021-04-22	1,031	1,046	1,018	1,039	30,200	519.50
2021-04-21	1,046	1,065	1,010	1,010	41,900	505
2021-04-20	1,056	1,070	1,040	1,052	16,700	526
2021-04-19	1,072	1,089	1,061	1,066	27,700	533
2021-04-16	1,090	1,090	1,061	1,075	24,600	537.50
2021-04-15	1,074	1,114	1,070	1,086	60,700	543
2021-04-14	1,056	1,065	1,030	1,049	43,100	524.50
2021-04-13	1,054	1,070	1,050	1,058	13,400	529
2021-04-12	1,066	1,066	1,016	1,049	33,100	524.50
2021-04-09	1,062	1,084	1,053	1,066	28,500	533
2021-04-08	1,062	1,068	1,048	1,062	43,200	531
2021-04-07	1,056	1,084	1,044	1,084	18,800	542
2021-04-06	1,078	1,088	1,045	1,066	27,600	533
2021-04-05	1,040	1,088	1,040	1,078	32,400	539
2021-04-02	1,086	1,086	1,010	1,042	47,300	521
2021-04-01	1,103	1,103	1,047	1,056	31,600	528
2021-03-31	1,051	1,105	1,040	1,094	48,600	547
2021-03-30	1,055	1,055	1,039	1,055	19,300	527.50
2021-03-29	1,030	1,064	1,029	1,055	76,100	527.50
2021-03-26	1,022	1,031	1,006	1,030	21,300	515
2021-03-25	988	1,026	985	1,020	42,300	510
2021-03-24	1,038	1,038	982	993	33,400	496.50
2021-03-23	1,030	1,039	1,005	1,038	26,500	519
2021-03-22	1,033	1,044	1,030	1,037	30,700	518.50
2021-03-19	1,014	1,041	1,008	1,029	51,700	514.50
2021-03-18	977	1,018	975	1,014	66,500	507
2021-03-17	918	970	918	968	51,800	484
2021-03-16	935	935	921	930	26,000	465
2021-03-15	929	949	910	931	64,400	465.50
2021-03-12	914	925	903	923	25,100	461.50
2021-03-11	914	917	898	915	21,400	457.50
2021-03-10	932	932	914	924	20,200	462
2021-03-09	895	935	887	932	63,600	466
2021-03-08	890	902	868	878	31,100	439
2021-03-05	880	883	863	883	23,200	441.50
2021-03-04	882	889	869	882	22,800	441
2021-03-03	870	894	870	894	26,200	447
2021-03-02	883	895	865	870	48,700	435
2021-03-01	896	927	876	895	50,500	447.50
2021-02-26	890	895	870	882	59,500	441
2021-02-25	850	900	850	900	183,600	450
2021-02-24	807	851	802	847	188,000	423.50
2021-02-22	797	822	796	808	44,100	404
2021-02-19	821	821	782	782	42,500	391
2021-02-18	844	844	810	817	37,100	408.50
2021-02-17	817	845	817	842	34,400	421
2021-02-16	835	842	813	817	29,800	408.50
2021-02-15	844	850	831	835	32,700	417.50
2021-02-12	829	840	825	840	35,000	420
2021-02-10	827	829	818	823	37,400	411.50
2021-02-09	816	827	810	823	26,700	411.50
2021-02-08	817	829	810	812	35,500	406
2021-02-05	771	813	771	809	99,600	404.50
2021-02-04	777	780	766	770	18,600	385
2021-02-03	785	785	769	772	32,200	386
2021-02-02	757	785	756	777	61,300	388.50
2021-02-01	743	763	743	759	34,500	379.50
2021-01-29	764	764	736	740	40,500	370
2021-01-28	724	751	724	751	43,100	375.50
2021-01-27	741	747	734	738	39,700	369
2021-01-26	727	742	726	742	31,200	371
2021-01-25	738	738	730	730	23,100	365
2021-01-22	737	746	730	730	53,700	365
2021-01-21	722	736	722	733	14,500	366.50
2021-01-20	730	731	717	730	17,100	365
2021-01-19	747	747	728	730	26,300	365
2021-01-18	740	743	725	743	38,500	371.50
2021-01-15	716	748	716	740	71,000	370
2021-01-14	710	739	701	718	100,700	359
2021-01-13	702	715	697	715	35,500	357.50
2021-01-12	695	703	687	697	21,100	348.50
2021-01-08	678	695	678	695	22,300	347.50
2021-01-07	680	684	675	682	19,200	341
2021-01-06	672	683	672	682	9,500	341
2021-01-05	672	684	667	672	13,100	336
2021-01-04	689	690	671	681	22,300	340.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3093 (株)トレジャー・ファクトリー の時系列データ [2021年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2021年度]