日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

豊トラスティ証券(8747)の株価時系列情報

豊トラスティ証券(8747)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/29 750 750 750 750 1,000
1997/12/26 750 750 750 750 2,000
1997/12/25 725 725 725 725 2,000
1997/12/22 751 751 751 751 2,000
1997/12/19 751 751 751 751 1,000
1997/12/08 700 700 700 700 47,000
1997/12/05 700 700 700 700 2,000
1997/12/04 700 700 700 700 2,000
1997/12/03 700 700 700 700 3,000
1997/12/01 730 730 699 699 5,000
1997/11/28 700 700 700 700 1,000
1997/11/25 699 700 699 700 2,000
1997/11/17 800 800 800 800 1,000
1997/11/14 790 790 790 790 2,000
1997/10/24 795 795 790 790 2,000
1997/10/17 800 800 800 800 1,000
1997/10/16 800 800 800 800 1,000
1997/10/14 790 790 790 790 4,000
1997/10/13 790 790 790 790 2,000
1997/10/08 800 800 800 800 2,000
1997/10/03 800 800 800 800 1,000
1997/10/02 800 800 800 800 3,000
1997/09/30 830 830 820 820 3,000
1997/09/29 840 840 840 840 2,000
1997/09/25 867 867 867 867 1,000
1997/09/18 850 850 850 850 1,000
1997/09/17 850 850 850 850 1,000
1997/09/16 860 860 850 850 2,000
1997/09/10 870 870 870 870 1,000
1997/09/08 870 870 870 870 1,000
1997/09/05 870 870 850 850 2,000
1997/09/04 865 870 865 870 2,000
1997/09/03 866 870 866 866 3,000
1997/09/02 900 900 900 900 1,000
1997/09/01 900 900 900 900 1,000
1997/08/29 900 900 900 900 1,000
1997/08/26 920 920 920 920 1,000
1997/08/25 920 920 920 920 1,000
1997/08/22 920 920 920 920 1,000
1997/08/19 950 950 950 950 1,000
1997/08/18 960 960 960 960 1,000
1997/08/15 970 970 970 970 1,000
1997/08/13 994 994 970 970 6,000
1997/08/12 995 995 995 995 1,000
1997/08/11 1,000 1,000 1,000 1,000 7,000
1997/08/08 1,000 1,010 1,000 1,000 7,000
1997/08/07 1,000 1,000 1,000 1,000 55,000
1997/08/05 995 1,000 995 1,000 10,000
1997/08/04 975 975 975 975 5,000
1997/08/01 975 975 975 975 2,000
1997/07/31 971 971 961 961 3,000
1997/07/30 969 971 969 971 3,000
1997/07/29 970 970 970 970 1,000
1997/07/24 920 921 920 921 3,000
1997/07/23 921 921 921 921 1,000
1997/07/22 901 920 901 920 3,000
1997/07/18 900 900 900 900 3,000
1997/07/17 890 890 890 890 1,000
1997/07/16 890 890 890 890 1,000
1997/07/15 910 910 900 900 2,000
1997/07/14 910 910 910 910 1,000
1997/07/11 899 900 899 900 4,000
1997/07/09 850 850 850 850 1,000
1997/07/08 850 850 850 850 1,000
1997/07/07 830 831 830 831 11,000
1997/07/04 830 830 830 830 1,000
1997/07/03 831 831 820 829 16,000
1997/07/02 821 830 821 830 10,000
1997/07/01 820 830 820 830 9,000
1997/06/30 830 830 830 830 4,000
1997/06/27 830 830 830 830 4,000
1997/06/26 830 830 830 830 6,000
1997/06/25 830 830 830 830 2,000
1997/06/24 830 830 830 830 1,000
1997/06/23 830 830 830 830 3,000
1997/06/20 830 830 830 830 4,000
1997/06/19 850 850 850 850 2,000
1997/06/18 875 875 875 875 3,000
1997/06/16 870 870 850 850 3,000
1997/06/13 890 890 870 870 4,000
1997/06/11 895 895 895 895 2,000
1997/06/10 895 895 895 895 3,000
1997/06/06 895 895 895 895 1,000
1997/06/05 895 895 890 895 9,000
1997/06/04 900 910 895 895 9,000
1997/06/03 901 901 901 901 2,000
1997/05/28 899 899 899 899 1,000
1997/05/26 910 910 900 900 3,000
1997/05/23 900 900 900 900 2,000
1997/05/21 920 920 920 920 2,000
1997/05/16 950 950 950 950 1,000
1997/05/15 990 990 950 950 2,000
1997/05/14 990 990 990 990 3,000
1997/05/13 1,000 1,000 990 990 6,000
1997/05/09 990 990 990 990 2,000
1997/05/08 990 990 990 990 2,000
1997/05/07 999 999 990 990 3,000
1997/05/02 970 970 970 970 1,000
1997/04/30 981 981 971 971 2,000
1997/04/28 977 977 950 950 3,000
1997/04/24 1,000 1,000 1,000 1,000 1,000
1997/04/23 1,030 1,030 1,000 1,000 4,000
1997/04/22 1,020 1,030 1,020 1,030 10,000
1997/04/21 945 965 945 965 9,000
1997/04/18 900 930 900 930 4,000
1997/04/16 900 900 900 900 1,000
1997/04/14 950 950 950 950 1,000
1997/04/11 939 960 939 960 12,000
1997/04/08 1,000 1,000 1,000 1,000 2,000
1997/04/07 1,000 1,000 1,000 1,000 2,000
1997/04/03 1,010 1,010 1,010 1,010 1,000
1997/04/01 1,060 1,060 1,000 1,000 5,000
1997/03/31 1,060 1,060 1,060 1,060 2,000
1997/03/28 1,060 1,060 1,060 1,060 1,000
1997/03/25 1,020 1,080 1,020 1,080 7,000
1997/03/24 1,000 1,000 1,000 1,000 1,000
1997/03/21 1,070 1,070 1,050 1,050 5,000
1997/03/18 1,070 1,070 1,070 1,070 1,000
1997/03/17 1,070 1,070 1,070 1,070 2,000
1997/03/12 1,080 1,080 1,080 1,080 2,000
1997/03/11 1,090 1,090 1,090 1,090 3,000
1997/03/10 1,090 1,090 1,090 1,090 1,000
1997/03/06 1,090 1,090 1,090 1,090 1,000
1997/03/05 1,100 1,100 1,090 1,090 6,000
1997/03/04 1,120 1,120 1,100 1,100 3,000
1997/02/27 1,200 1,200 1,200 1,200 3,000
1997/02/25 1,120 1,120 1,100 1,100 9,000
1997/02/24 1,150 1,150 1,120 1,120 8,000
1997/02/21 1,130 1,160 1,130 1,160 7,000
1997/02/19 1,120 1,120 1,100 1,100 3,000
1997/02/17 1,200 1,200 1,200 1,200 1,000
1997/02/14 1,200 1,200 1,200 1,200 1,000
1997/02/06 1,220 1,260 1,200 1,260 4,000
1997/02/05 1,280 1,280 1,230 1,230 4,000
1997/02/04 1,170 1,290 1,170 1,290 9,000
1997/01/31 1,110 1,210 1,110 1,210 4,000
1997/01/30 1,150 1,150 1,150 1,150 1,000
1997/01/29 1,210 1,210 1,210 1,210 1,000
1997/01/28 1,210 1,210 1,210 1,210 1,000
1997/01/27 1,190 1,210 1,190 1,210 3,000
1997/01/24 1,080 1,160 1,070 1,150 11,000
1997/01/23 1,080 1,080 1,080 1,080 5,000
1997/01/22 1,080 1,090 1,070 1,080 15,000
1997/01/21 1,080 1,080 1,080 1,080 9,000
1997/01/20 1,150 1,150 1,080 1,080 28,000
1997/01/17 1,100 1,130 1,100 1,130 6,000
1997/01/16 1,100 1,110 1,080 1,080 28,000
1997/01/14 1,230 1,230 1,100 1,120 16,000
1997/01/13 1,240 1,240 1,240 1,240 3,000
1997/01/10 1,260 1,300 1,240 1,240 4,000
1997/01/09 1,400 1,400 1,300 1,300 8,000
1997/01/08 1,450 1,450 1,450 1,450 1,000
1997/01/07 1,420 1,420 1,410 1,410 2,000

このページの先頭へ