KabuInsight

トレジャー・ファクトリー

3093
プライム/小売業/Treasure Factory Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,753.01,766.01,722.01,722.0-50.0-2.82%109,000
2026-03-121,801.01,801.01,756.01,772.0-57.0-3.12%108,600
2026-03-111,825.01,848.01,821.01,829.0+11.0+0.61%61,600
2026-03-101,815.01,834.01,801.01,818.0+35.0+1.96%99,700
2026-03-091,775.01,790.01,738.01,783.0-65.0-3.52%145,500
2026-03-061,802.01,849.01,796.01,848.0+36.0+1.99%83,100
2026-03-051,802.01,840.01,801.01,812.0+56.0+3.19%114,000
2026-03-041,751.01,794.01,720.01,756.0-24.0-1.35%186,000
2026-03-031,851.01,851.01,780.01,780.0-84.0-4.51%179,500
2026-03-021,844.01,871.01,833.01,864.0-34.0-1.79%144,800
2026-02-271,868.01,899.01,867.01,898.0+50.0+2.71%203,200
2026-02-261,836.01,861.01,819.01,848.0+31.0+1.71%190,200
2026-02-251,800.01,829.01,786.01,817.0+20.0+1.11%249,400
2026-02-241,799.01,821.01,782.01,797.0+1.0+0.06%197,700
2026-02-201,823.01,838.01,783.01,796.0-46.0-2.50%273,700
2026-02-191,890.01,935.01,826.01,842.0+91.0+5.20%694,000
2026-02-181,743.01,758.01,735.01,751.0+12.0+0.69%85,900
2026-02-171,760.01,796.01,739.01,739.0-10.0-0.57%113,700
2026-02-161,734.01,759.01,718.01,749.0+23.0+1.33%120,300
2026-02-131,731.01,745.01,712.01,726.0-12.0-0.69%115,300
2026-02-121,722.01,741.01,721.01,738.0+23.0+1.34%179,500
2026-02-101,705.01,726.01,702.01,715.0+11.0+0.65%119,000
2026-02-091,724.01,724.01,702.01,704.00.00.00%84,900
2026-02-061,704.01,706.01,682.01,704.0+10.0+0.59%84,900
2026-02-051,686.01,711.01,686.01,694.0+10.0+0.59%90,000
2026-02-041,702.01,708.01,682.01,684.0-24.0-1.41%107,700
2026-02-031,685.01,713.01,679.01,708.0+30.0+1.79%115,900
2026-02-021,702.01,726.01,678.01,678.0-23.0-1.35%76,700
2026-01-301,687.01,705.01,670.01,701.0+6.0+0.35%89,500
2026-01-291,709.01,726.01,686.01,695.0-20.0-1.17%105,900
2026-01-281,700.01,726.01,700.01,715.0+11.0+0.65%116,000
2026-01-271,721.01,722.01,684.01,704.0-19.0-1.10%164,500
2026-01-261,756.01,765.01,722.01,723.0-49.0-2.77%173,100
2026-01-231,787.01,818.01,772.01,772.0-4.0-0.23%102,200
2026-01-221,756.01,789.01,741.01,776.0+19.0+1.08%103,500
2026-01-211,786.01,799.01,744.01,757.0-56.0-3.09%118,800
2026-01-201,770.01,820.01,762.01,813.0+43.0+2.43%132,000
2026-01-191,777.01,782.01,727.01,770.0-20.0-1.12%227,600
2026-01-161,803.01,821.01,777.01,790.0-4.0-0.22%233,100
2026-01-151,804.01,843.01,792.01,794.0+2.0+0.11%202,400
2026-01-141,770.01,804.01,740.01,792.0+42.0+2.40%368,700
2026-01-131,800.01,806.01,726.01,750.0-10.0-0.57%319,300
2026-01-091,715.01,781.01,711.01,760.0+47.0+2.74%235,900
2026-01-081,720.01,734.01,705.01,713.0-3.0-0.17%125,400
2026-01-071,700.01,730.01,690.01,716.0+19.0+1.12%104,900
2026-01-061,693.01,715.01,692.01,697.0-7.0-0.41%99,200
2026-01-051,701.01,719.01,663.01,704.0+31.0+1.85%181,800
2025-12-301,691.01,704.01,668.01,673.0-28.0-1.65%152,400
2025-12-291,707.01,708.01,690.01,701.0-3.0-0.18%89,000
2025-12-261,701.01,706.01,693.01,704.0+12.0+0.71%91,800
2025-12-251,670.01,694.01,668.01,692.0+25.0+1.50%71,400
2025-12-241,683.01,694.01,665.01,667.0-20.0-1.19%67,800
2025-12-231,666.01,699.01,666.01,687.0+21.0+1.26%82,200
2025-12-221,656.01,674.01,643.01,666.0+20.0+1.22%112,600
2025-12-191,650.01,655.01,640.01,646.0-6.0-0.36%61,800
2025-12-181,649.01,661.01,644.01,652.0-15.0-0.90%67,600
2025-12-171,649.01,667.01,630.01,667.0+28.0+1.71%117,900
2025-12-161,689.01,689.01,639.01,639.0-39.0-2.32%82,500
2025-12-151,616.01,678.01,616.01,678.0+58.0+3.58%101,500
2025-12-121,641.01,646.01,614.01,620.00.00.00%64,400
2025-12-111,637.01,646.01,620.01,620.0-17.0-1.04%178,200
2025-12-101,602.01,649.01,601.01,637.0+29.0+1.80%153,900
2025-12-091,594.01,612.01,586.01,608.0+9.0+0.56%161,600
2025-12-081,599.01,604.01,589.01,599.0+4.0+0.25%91,900
2025-12-051,596.01,611.01,587.01,595.0-19.0-1.18%79,400
2025-12-041,585.01,614.01,584.01,614.0+25.0+1.57%114,400
2025-12-031,593.01,606.01,586.01,589.0-8.0-0.50%120,200
2025-12-021,625.01,629.01,597.01,597.0-20.0-1.24%86,700
2025-12-011,644.01,647.01,608.01,617.0-26.0-1.58%115,100
2025-11-281,653.01,673.01,641.01,643.0-21.0-1.26%83,700
2025-11-271,651.01,666.01,650.01,664.0+4.0+0.24%62,800
2025-11-261,644.01,663.01,644.01,660.0+16.0+0.97%72,800
2025-11-251,666.01,666.01,631.01,644.0-19.0-1.14%77,600
2025-11-211,622.01,669.01,622.01,663.0+32.0+1.96%87,800
2025-11-201,629.01,644.01,621.01,631.0+14.0+0.87%68,500
2025-11-191,620.01,645.01,617.01,617.0-5.0-0.31%92,900
2025-11-181,634.01,660.01,622.01,622.0-22.0-1.34%111,500
2025-11-171,670.01,676.01,625.01,644.0-26.0-1.56%132,700
2025-11-141,697.01,714.01,670.01,670.0-35.0-2.05%137,600
2025-11-131,702.01,714.01,698.01,705.0-5.0-0.29%64,200
2025-11-121,660.01,712.01,660.01,710.0+54.0+3.26%182,400
2025-11-111,693.01,700.01,652.01,656.0-44.0-2.59%170,300
2025-11-101,688.01,701.01,675.01,700.0+20.0+1.19%113,400
2025-11-071,650.01,680.01,645.01,680.0+25.0+1.51%113,300
2025-11-061,705.01,709.01,655.01,655.0-53.0-3.10%125,700
2025-11-051,700.01,713.01,669.01,708.0+9.0+0.53%171,900
2025-11-041,654.01,702.01,646.01,699.0+25.0+1.49%139,900
2025-10-311,660.01,685.01,660.01,674.0+9.0+0.54%116,300
2025-10-301,647.01,677.01,647.01,665.0+18.0+1.09%175,900
2025-10-291,681.01,681.01,637.01,647.0-26.0-1.55%146,400
2025-10-281,701.01,705.01,670.01,673.0-37.0-2.16%196,600
2025-10-271,660.01,716.01,660.01,710.0+50.0+3.01%233,900
2025-10-241,669.01,670.01,645.01,660.0-11.0-0.66%145,900
2025-10-231,656.01,674.01,642.01,671.0+8.0+0.48%111,600
2025-10-221,680.01,682.01,662.01,663.0-15.0-0.89%196,600
2025-10-211,650.01,694.01,645.01,678.0+29.0+1.76%284,700
2025-10-201,654.01,659.01,635.01,649.0+5.0+0.30%187,300
2025-10-171,633.01,651.01,620.01,644.0+21.0+1.29%215,100
2025-10-161,668.01,679.01,611.01,623.0-32.0-1.93%246,600
2025-10-151,640.01,659.01,604.01,655.0+29.0+1.78%316,000
2025-10-141,610.01,667.01,602.01,626.0-24.0-1.45%464,100
2025-10-101,652.01,670.01,619.01,650.0-147.0-8.18%1,260,700
2025-10-091,825.01,830.01,766.01,797.0+6.0+0.34%528,300
2025-10-081,823.01,838.01,785.01,791.0-32.0-1.76%239,200
2025-10-071,782.01,839.01,773.01,823.0+23.0+1.28%179,000
2025-10-061,827.01,827.01,767.01,800.0+24.0+1.35%200,100
2025-10-031,794.01,809.01,776.01,776.0-6.0-0.34%93,200
2025-10-021,813.01,827.01,764.01,782.0-28.0-1.55%138,400
2025-10-011,884.01,891.01,799.01,810.0-86.0-4.54%200,100
2025-09-301,950.01,950.01,895.01,896.0-47.0-2.42%119,100
2025-09-292,014.02,035.01,933.01,943.0-71.0-3.53%124,100
2025-09-262,020.02,022.01,995.02,014.0+6.0+0.30%117,500
2025-09-252,034.02,036.02,002.02,008.0-13.0-0.64%91,300
2025-09-242,002.02,030.01,990.02,021.0+6.0+0.30%116,500
2025-09-222,027.02,027.01,976.02,015.0-2.0-0.10%148,300
2025-09-192,036.02,050.02,010.02,017.0-18.0-0.88%193,500
2025-09-182,073.02,087.02,035.02,035.0-46.0-2.21%173,100
2025-09-172,109.02,114.02,075.02,081.0-29.0-1.37%111,300
2025-09-162,085.02,117.02,061.02,110.0+21.0+1.01%167,300
2025-09-122,098.02,133.02,072.02,089.0——215,200

直近120営業日分を表示