3093 (株)トレジャー・ファクトリーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,503	2,512	2,426	2,442	307,000	1,221
2022-12-29	2,535	2,563	2,508	2,515	116,800	1,257.50
2022-12-28	2,630	2,635	2,495	2,546	317,700	1,273
2022-12-27	2,550	2,624	2,540	2,599	330,600	1,299.50
2022-12-26	2,465	2,555	2,452	2,527	185,600	1,263.50
2022-12-23	2,587	2,639	2,485	2,495	252,900	1,247.50
2022-12-22	2,497	2,558	2,476	2,558	238,200	1,279
2022-12-21	2,395	2,473	2,373	2,466	139,400	1,233
2022-12-20	2,506	2,509	2,357	2,433	252,500	1,216.50
2022-12-19	2,503	2,546	2,474	2,495	145,200	1,247.50
2022-12-16	2,471	2,525	2,456	2,525	158,000	1,262.50
2022-12-15	2,442	2,557	2,435	2,491	166,200	1,245.50
2022-12-14	2,530	2,564	2,446	2,478	248,600	1,239
2022-12-13	2,544	2,620	2,512	2,538	382,100	1,269
2022-12-12	2,570	2,610	2,465	2,494	463,700	1,247
2022-12-09	2,352	2,577	2,352	2,570	760,900	1,285
2022-12-08	2,351	2,378	2,331	2,377	140,000	1,188.50
2022-12-07	2,283	2,347	2,274	2,336	81,900	1,168
2022-12-06	2,305	2,312	2,260	2,301	111,300	1,150.50
2022-12-05	2,347	2,369	2,282	2,315	227,500	1,157.50
2022-12-02	2,390	2,390	2,345	2,383	172,400	1,191.50
2022-12-01	2,408	2,423	2,368	2,408	225,900	1,204
2022-11-30	2,379	2,406	2,325	2,396	299,900	1,198
2022-11-29	2,256	2,373	2,248	2,372	469,900	1,186
2022-11-28	2,196	2,263	2,160	2,260	154,500	1,130
2022-11-25	2,233	2,249	2,176	2,177	127,300	1,088.50
2022-11-24	2,234	2,263	2,195	2,219	189,700	1,109.50
2022-11-22	2,217	2,277	2,181	2,227	217,900	1,113.50
2022-11-21	2,270	2,333	2,235	2,239	276,700	1,119.50
2022-11-18	2,109	2,264	2,104	2,256	294,000	1,128
2022-11-17	2,083	2,155	2,062	2,126	219,000	1,063
2022-11-16	2,062	2,086	2,028	2,059	224,800	1,029.50
2022-11-15	2,049	2,081	2,015	2,064	246,600	1,032
2022-11-14	2,142	2,142	2,052	2,056	333,400	1,028
2022-11-11	2,165	2,182	2,106	2,168	350,800	1,084
2022-11-10	2,288	2,305	2,175	2,182	322,500	1,091
2022-11-09	2,250	2,355	2,205	2,287	703,000	1,143.50
2022-11-08	2,221	2,230	2,170	2,173	182,100	1,086.50
2022-11-07	2,123	2,195	2,087	2,195	314,900	1,097.50
2022-11-04	2,110	2,151	2,102	2,123	144,000	1,061.50
2022-11-02	2,153	2,161	2,111	2,124	196,200	1,062
2022-11-01	2,230	2,234	2,162	2,168	182,800	1,084
2022-10-31	2,195	2,230	2,154	2,230	227,200	1,115
2022-10-28	2,230	2,278	2,191	2,194	332,800	1,097
2022-10-27	2,256	2,306	2,222	2,225	630,600	1,112.50
2022-10-26	2,173	2,239	2,161	2,229	454,400	1,114.50
2022-10-25	2,150	2,193	2,123	2,173	259,400	1,086.50
2022-10-24	2,200	2,220	2,093	2,150	527,700	1,075
2022-10-21	2,150	2,184	2,120	2,180	355,400	1,090
2022-10-20	2,135	2,170	2,110	2,127	368,200	1,063.50
2022-10-19	2,181	2,225	2,127	2,127	497,400	1,063.50
2022-10-18	2,119	2,172	2,055	2,172	798,300	1,086
2022-10-17	2,133	2,203	2,093	2,102	1,091,900	1,051
2022-10-14	2,108	2,210	2,078	2,183	3,583,500	1,091.50
2022-10-13	1,865	2,065	1,828	2,058	6,787,300	1,029
2022-10-12	1,696	1,716	1,655	1,665	324,400	832.50
2022-10-11	1,727	1,760	1,671	1,695	236,600	847.50
2022-10-07	1,726	1,741	1,668	1,713	361,000	856.50
2022-10-06	1,738	1,788	1,730	1,756	211,500	878
2022-10-05	1,915	1,942	1,775	1,778	334,000	889
2022-10-04	1,820	1,923	1,808	1,910	366,600	955
2022-10-03	1,766	1,795	1,731	1,783	121,800	891.50
2022-09-30	1,772	1,805	1,759	1,788	132,200	894
2022-09-29	1,809	1,879	1,788	1,807	384,200	903.50
2022-09-28	1,911	1,911	1,753	1,779	366,300	889.50
2022-09-27	1,902	1,915	1,875	1,914	93,900	957
2022-09-26	1,890	1,924	1,876	1,901	215,700	950.50
2022-09-22	1,830	1,915	1,830	1,893	224,400	946.50
2022-09-21	1,881	1,902	1,822	1,859	199,300	929.50
2022-09-20	1,908	1,929	1,883	1,908	394,700	954
2022-09-16	1,916	1,916	1,853	1,892	221,300	946
2022-09-15	1,894	1,937	1,884	1,934	177,200	967
2022-09-14	1,846	1,903	1,824	1,894	125,400	947
2022-09-13	1,887	1,905	1,873	1,886	130,100	943
2022-09-12	1,872	1,950	1,827	1,868	303,200	934
2022-09-09	1,830	1,900	1,819	1,872	329,100	936
2022-09-08	1,749	1,805	1,742	1,804	121,000	902
2022-09-07	1,717	1,749	1,695	1,743	68,700	871.50
2022-09-06	1,738	1,740	1,696	1,720	89,300	860
2022-09-05	1,696	1,742	1,680	1,733	90,700	866.50
2022-09-02	1,735	1,777	1,680	1,700	150,100	850
2022-09-01	1,760	1,777	1,712	1,725	208,600	862.50
2022-08-31	1,800	1,812	1,767	1,780	193,400	890
2022-08-30	1,701	1,806	1,693	1,795	332,500	897.50
2022-08-29	1,645	1,713	1,630	1,689	174,200	844.50
2022-08-26	1,709	1,722	1,682	1,693	141,500	846.50
2022-08-25	1,780	1,784	1,674	1,707	391,900	853.50
2022-08-24	1,747	1,779	1,722	1,778	194,400	889
2022-08-23	1,682	1,768	1,666	1,744	244,600	872
2022-08-22	1,680	1,723	1,675	1,696	155,700	848
2022-08-19	1,675	1,701	1,645	1,692	202,600	846
2022-08-18	1,696	1,724	1,674	1,676	140,200	838
2022-08-17	1,701	1,755	1,677	1,696	203,200	848
2022-08-16	1,637	1,707	1,612	1,690	188,700	845
2022-08-15	1,677	1,711	1,576	1,654	300,200	827
2022-08-12	1,643	1,677	1,584	1,656	248,100	828
2022-08-10	1,584	1,655	1,570	1,646	266,300	823
2022-08-09	1,571	1,587	1,548	1,585	96,300	792.50
2022-08-08	1,574	1,623	1,560	1,566	148,700	783
2022-08-05	1,562	1,613	1,543	1,572	209,800	786
2022-08-04	1,520	1,571	1,500	1,556	105,100	778
2022-08-03	1,594	1,599	1,520	1,534	185,300	767
2022-08-02	1,510	1,596	1,483	1,588	275,200	794
2022-08-01	1,501	1,536	1,490	1,500	127,900	750
2022-07-29	1,510	1,516	1,481	1,501	158,800	750.50
2022-07-28	1,544	1,556	1,502	1,511	161,100	755.50
2022-07-27	1,578	1,578	1,522	1,542	321,900	771
2022-07-26	1,600	1,627	1,568	1,578	441,900	789
2022-07-25	1,490	1,599	1,481	1,581	563,200	790.50
2022-07-22	1,448	1,508	1,440	1,500	274,100	750
2022-07-21	1,400	1,443	1,384	1,440	170,700	720
2022-07-20	1,380	1,415	1,349	1,400	200,700	700
2022-07-19	1,299	1,400	1,298	1,360	514,700	680
2022-07-15	1,294	1,323	1,248	1,280	329,900	640
2022-07-14	1,353	1,367	1,253	1,283	987,300	641.50
2022-07-13	1,195	1,223	1,182	1,203	120,200	601.50
2022-07-12	1,213	1,213	1,176	1,196	52,100	598
2022-07-11	1,250	1,258	1,195	1,218	72,900	609
2022-07-08	1,225	1,249	1,216	1,221	71,600	610.50
2022-07-07	1,237	1,245	1,175	1,200	46,200	600
2022-07-06	1,226	1,251	1,207	1,240	49,000	620
2022-07-05	1,236	1,236	1,190	1,222	31,500	611
2022-07-04	1,200	1,242	1,195	1,225	36,600	612.50
2022-07-01	1,208	1,211	1,167	1,182	56,900	591
2022-06-30	1,293	1,299	1,216	1,219	72,800	609.50
2022-06-29	1,250	1,263	1,210	1,263	71,200	631.50
2022-06-28	1,168	1,260	1,168	1,250	86,700	625
2022-06-27	1,150	1,182	1,121	1,162	33,400	581
2022-06-24	1,155	1,169	1,127	1,137	38,600	568.50
2022-06-23	1,090	1,163	1,083	1,155	61,200	577.50
2022-06-22	1,079	1,079	1,050	1,074	16,000	537
2022-06-21	1,039	1,087	1,038	1,072	23,800	536
2022-06-20	1,071	1,071	1,010	1,023	27,800	511.50
2022-06-17	1,022	1,081	1,020	1,071	27,500	535.50
2022-06-16	1,038	1,066	1,038	1,042	14,100	521
2022-06-15	1,088	1,088	1,036	1,036	19,100	518
2022-06-14	1,078	1,092	1,061	1,092	19,000	546
2022-06-13	1,125	1,125	1,090	1,091	19,800	545.50
2022-06-10	1,158	1,158	1,120	1,129	40,200	564.50
2022-06-09	1,119	1,195	1,111	1,155	131,300	577.50
2022-06-08	1,065	1,117	1,063	1,094	55,600	547
2022-06-07	1,055	1,068	1,050	1,050	15,300	525
2022-06-06	1,051	1,053	1,042	1,048	17,200	524
2022-06-03	1,051	1,060	1,039	1,051	27,500	525.50
2022-06-02	1,040	1,062	1,025	1,050	26,800	525
2022-06-01	1,046	1,062	1,038	1,038	30,200	519
2022-05-31	1,093	1,097	1,043	1,051	35,700	525.50
2022-05-30	1,027	1,063	1,015	1,063	69,100	531.50
2022-05-27	1,027	1,027	1,005	1,010	15,900	505
2022-05-26	1,012	1,028	1,007	1,014	16,300	507
2022-05-25	1,011	1,033	989	1,009	26,100	504.50
2022-05-24	982	1,043	980	1,023	101,000	511.50
2022-05-23	956	973	949	973	14,600	486.50
2022-05-20	968	968	945	951	18,400	475.50
2022-05-19	960	970	952	968	25,200	484
2022-05-18	986	992	974	978	11,700	489
2022-05-17	978	989	971	985	18,800	492.50
2022-05-16	974	985	961	976	27,500	488
2022-05-13	951	974	941	969	17,100	484.50
2022-05-12	965	965	946	954	26,000	477
2022-05-11	952	976	949	974	30,800	487
2022-05-10	949	970	942	958	22,700	479
2022-05-09	1,004	1,004	957	957	23,700	478.50
2022-05-06	986	1,006	971	993	36,300	496.50
2022-05-02	973	1,001	973	990	27,000	495
2022-04-28	943	981	931	961	49,100	480.50
2022-04-27	908	942	906	942	64,800	471
2022-04-26	931	933	912	923	41,000	461.50
2022-04-25	954	957	930	930	41,200	465
2022-04-22	1,000	1,010	979	983	33,100	491.50
2022-04-21	1,006	1,074	994	1,000	115,800	500
2022-04-20	983	1,030	983	1,006	51,500	503
2022-04-19	995	1,024	980	980	35,000	490
2022-04-18	987	999	972	995	26,500	497.50
2022-04-15	1,045	1,045	996	1,001	56,800	500.50
2022-04-14	1,124	1,170	1,044	1,052	102,100	526
2022-04-13	1,121	1,167	1,118	1,122	78,000	561
2022-04-12	1,115	1,180	1,115	1,144	70,900	572
2022-04-11	1,120	1,138	1,090	1,111	42,500	555.50
2022-04-08	1,042	1,127	1,034	1,111	85,500	555.50
2022-04-07	1,028	1,032	1,003	1,019	12,300	509.50
2022-04-06	1,042	1,044	1,016	1,038	18,500	519
2022-04-05	1,036	1,058	1,035	1,043	27,500	521.50
2022-04-04	1,047	1,065	1,034	1,036	24,700	518
2022-04-01	1,060	1,065	1,032	1,041	22,400	520.50
2022-03-31	1,025	1,055	994	1,049	25,300	524.50
2022-03-30	1,010	1,025	1,004	1,025	14,300	512.50
2022-03-29	995	1,010	984	1,010	12,200	505
2022-03-28	1,004	1,004	987	995	13,900	497.50
2022-03-25	1,000	1,005	979	998	13,000	499
2022-03-24	991	1,009	979	1,000	10,500	500
2022-03-23	968	1,000	963	1,000	26,500	500
2022-03-22	989	989	955	968	17,700	484
2022-03-18	974	988	974	988	12,800	494
2022-03-17	960	984	943	983	21,800	491.50
2022-03-16	984	984	961	967	7,500	483.50
2022-03-15	971	982	960	982	16,700	491
2022-03-14	973	987	950	965	15,200	482.50
2022-03-11	959	975	946	973	20,600	486.50
2022-03-10	918	967	918	967	20,000	483.50
2022-03-09	910	924	901	904	10,100	452
2022-03-08	908	925	897	911	25,100	455.50
2022-03-07	927	930	901	921	18,500	460.50
2022-03-04	954	954	924	929	9,700	464.50
2022-03-03	951	966	946	954	8,500	477
2022-03-02	952	962	941	941	12,400	470.50
2022-03-01	940	976	940	952	20,700	476
2022-02-28	953	953	919	940	36,700	470
2022-02-25	929	977	929	953	108,100	476.50
2022-02-24	929	949	922	933	133,800	466.50
2022-02-22	941	952	935	944	24,600	472
2022-02-21	979	979	945	949	49,100	474.50
2022-02-18	972	999	972	979	42,100	489.50
2022-02-17	990	990	964	976	56,000	488
2022-02-16	994	1,015	971	975	51,400	487.50
2022-02-15	964	975	949	970	44,100	485
2022-02-14	985	985	957	957	25,000	478.50
2022-02-10	1,014	1,018	985	993	46,200	496.50
2022-02-09	970	1,021	970	1,006	90,400	503
2022-02-08	950	967	950	957	38,600	478.50
2022-02-07	930	957	925	951	55,200	475.50
2022-02-04	923	937	895	934	67,200	467
2022-02-03	912	924	901	917	75,200	458.50
2022-02-02	875	925	875	918	175,100	459
2022-02-01	825	843	820	837	22,000	418.50
2022-01-31	802	828	802	823	14,100	411.50
2022-01-28	789	802	778	802	41,500	401
2022-01-27	804	820	777	778	37,400	389
2022-01-26	804	810	796	796	12,900	398
2022-01-25	821	837	801	804	27,800	402
2022-01-24	771	838	767	834	60,100	417
2022-01-21	810	821	758	771	128,500	385.50
2022-01-20	841	855	825	825	41,900	412.50
2022-01-19	865	876	845	851	40,100	425.50
2022-01-18	877	910	872	878	41,500	439
2022-01-17	891	916	870	881	34,100	440.50
2022-01-14	933	934	894	900	61,400	450
2022-01-13	992	995	923	941	201,300	470.50
2022-01-12	900	903	886	887	36,300	443.50
2022-01-11	882	886	868	879	15,200	439.50
2022-01-07	896	909	880	885	14,200	442.50
2022-01-06	910	910	891	896	18,700	448
2022-01-05	936	937	916	916	11,200	458
2022-01-04	950	950	928	941	12,300	470.50

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05月
日	月	火	水	木	金	土
« 04月30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	31

3093 (株)トレジャー・ファクトリー の時系列データ [2022年度]

3093 (株)トレジャー・ファクトリーの時系列データ [2022年度]