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
2026/06/05 2,103 2,225 2,103 2,191 13,300
2026/06/04 2,104 2,126 2,085 2,090 8,700
2026/06/03 2,143 2,160 2,113 2,123 7,200
2026/06/02 2,198 2,198 2,085 2,149 19,300
2026/06/01 2,221 2,221 2,137 2,148 17,200
2026/05/29 2,268 2,309 2,240 2,257 10,200
2026/05/28 2,303 2,303 2,235 2,267 11,900
2026/05/27 2,291 2,336 2,272 2,326 11,700
2026/05/26 2,305 2,321 2,279 2,289 12,200
2026/05/25 2,349 2,350 2,317 2,319 6,800
2026/05/22 2,351 2,351 2,300 2,323 8,100
2026/05/21 2,391 2,410 2,347 2,348 6,300
2026/05/20 2,433 2,433 2,329 2,361 13,100
2026/05/19 2,356 2,437 2,356 2,383 12,500
2026/05/18 2,400 2,402 2,322 2,355 16,600
2026/05/15 2,469 2,498 2,370 2,411 13,000
2026/05/14 2,390 2,462 2,371 2,420 13,900
2026/05/13 2,426 2,426 2,334 2,377 31,800
2026/05/12 2,522 2,522 2,434 2,434 16,300
2026/05/11 2,562 2,612 2,500 2,503 40,800
2026/05/08 2,545 2,583 2,460 2,490 44,500
2026/05/07 2,641 2,659 2,498 2,524 34,400
2026/05/01 2,663 2,679 2,583 2,591 17,600
2026/04/30 2,699 2,735 2,670 2,682 8,400
2026/04/28 2,642 2,729 2,642 2,699 10,700
2026/04/27 2,646 2,686 2,595 2,650 21,600
2026/04/24 2,680 2,680 2,642 2,645 8,500
2026/04/23 2,659 2,698 2,641 2,670 12,300
2026/04/22 2,701 2,701 2,655 2,673 7,900
2026/04/21 2,756 2,756 2,690 2,701 9,900
2026/04/20 2,799 2,839 2,751 2,770 9,200
2026/04/17 2,864 2,864 2,788 2,795 5,900
2026/04/16 2,870 2,877 2,810 2,814 5,100
2026/04/15 2,792 2,850 2,779 2,833 12,900
2026/04/14 2,752 2,825 2,752 2,790 14,800
2026/04/13 2,779 2,808 2,715 2,715 25,300
2026/04/10 2,780 2,806 2,751 2,779 9,800
2026/04/09 2,861 2,861 2,785 2,800 11,100
2026/04/08 2,825 2,887 2,821 2,872 19,800
2026/04/07 2,817 2,832 2,761 2,788 7,800
2026/04/06 2,807 2,840 2,768 2,776 12,900
2026/04/03 2,816 2,879 2,816 2,850 11,600
2026/03/27 3,080 3,190 3,050 3,140 25,600
2026/03/26 3,180 3,180 3,005 3,095 44,900
2026/03/25 3,155 3,240 3,150 3,190 23,500
2026/03/24 3,080 3,165 3,030 3,085 37,000
2026/03/23 3,045 3,080 2,980 3,060 24,000
2026/03/19 3,150 3,230 3,150 3,185 16,500
2026/03/18 3,275 3,330 3,245 3,265 14,000
2026/03/17 3,225 3,290 3,220 3,220 16,900
2026/03/16 3,155 3,215 3,060 3,185 22,500
2026/03/13 3,250 3,250 3,185 3,225 7,200
2026/03/12 3,370 3,385 3,260 3,270 11,000
2026/03/11 3,345 3,385 3,275 3,370 11,700
2026/03/10 3,360 3,380 3,260 3,295 16,800
2026/03/09 3,285 3,330 3,185 3,290 21,200
2026/03/06 3,260 3,430 3,260 3,425 10,700
2026/03/05 3,300 3,430 3,220 3,330 22,400
2026/03/04 3,250 3,265 3,060 3,195 35,400
2026/03/03 3,360 3,395 3,295 3,355 12,300
2026/03/02 3,390 3,445 3,290 3,290 26,100
2026/02/27 3,250 3,330 3,230 3,330 15,700
2026/02/26 3,215 3,285 3,195 3,205 7,300
2026/02/25 3,210 3,260 3,115 3,215 7,300
2026/02/24 3,075 3,290 3,060 3,265 28,800
2026/02/20 3,045 3,060 3,025 3,060 5,500
2026/02/19 3,050 3,075 2,998 3,055 4,300
2026/02/18 2,998 3,040 2,975 3,040 7,200
2026/02/17 3,035 3,090 2,998 2,998 9,700
2026/02/16 2,978 3,025 2,952 3,015 8,500
2026/02/13 3,135 3,160 2,976 2,976 7,800
2026/02/12 3,055 3,180 3,040 3,140 24,000
2026/02/10 3,020 3,050 2,922 3,050 11,100
2026/02/09 3,250 3,250 2,853 3,000 67,700
2026/02/06 2,830 3,250 2,800 3,100 64,600
2026/02/05 2,531 2,780 2,525 2,780 28,000
2026/02/04 2,486 2,544 2,452 2,534 8,400
2026/02/03 2,477 2,504 2,445 2,486 10,300
2026/02/02 2,545 2,554 2,415 2,438 17,600
2026/01/30 2,541 2,650 2,541 2,625 9,800
2026/01/29 2,466 2,564 2,466 2,526 10,200
2026/01/28 2,501 2,550 2,501 2,550 6,900
2026/01/27 2,357 2,500 2,357 2,495 26,300
2026/01/26 2,388 2,388 2,280 2,365 8,400
2026/01/23 2,311 2,380 2,310 2,380 9,500
2026/01/22 2,310 2,315 2,304 2,310 2,800
2026/01/21 2,281 2,310 2,251 2,310 4,300
2026/01/20 2,300 2,325 2,285 2,305 3,600
2026/01/19 2,318 2,318 2,300 2,300 1,700
2026/01/16 2,323 2,338 2,310 2,315 4,500
2026/01/15 2,327 2,334 2,321 2,334 3,900
2026/01/14 2,306 2,331 2,306 2,321 6,200
2026/01/13 2,305 2,349 2,288 2,326 9,800
2026/01/09 2,293 2,293 2,265 2,271 1,400
2026/01/08 2,287 2,296 2,266 2,266 1,600
2026/01/07 2,279 2,288 2,266 2,287 1,600
2026/01/06 2,299 2,300 2,279 2,279 6,300
2026/01/05 2,289 2,296 2,274 2,293 3,500
2025/12/30 2,275 2,275 2,207 2,239 3,500
2025/12/29 2,195 2,295 2,195 2,287 22,400
2025/12/26 2,151 2,182 2,133 2,145 6,400
2025/12/25 2,226 2,227 2,135 2,151 8,700
2025/12/24 2,122 2,227 2,122 2,194 5,500
2025/12/23 2,065 2,122 2,065 2,083 13,000
2025/12/22 2,075 2,109 1,980 2,065 14,400
2025/12/19 1,966 2,015 1,966 2,014 6,700
2025/12/18 1,916 1,972 1,916 1,972 8,800
2025/12/17 1,893 1,920 1,886 1,906 3,900
2025/12/16 1,906 1,906 1,900 1,900 1,700
2025/12/15 1,897 1,918 1,867 1,918 6,100
2025/12/12 1,861 1,895 1,861 1,880 2,600
2025/12/11 1,832 1,857 1,832 1,854 1,500
2025/12/10 1,833 1,858 1,833 1,845 3,000
2025/12/09 1,822 1,847 1,822 1,847 1,700
2025/12/08 1,840 1,840 1,806 1,836 1,300
2025/12/05 1,847 1,860 1,837 1,837 400
2025/12/04 1,850 1,868 1,850 1,868 800
2025/12/03 1,834 1,850 1,834 1,850 1,400
2025/12/02 1,888 1,888 1,812 1,834 2,800
2025/12/01 1,888 1,888 1,870 1,870 400
2025/11/28 1,859 1,888 1,824 1,885 3,200
2025/11/27 1,830 1,863 1,822 1,859 12,200
2025/11/26 1,790 1,832 1,786 1,830 5,200
2025/11/25 1,799 1,802 1,770 1,787 5,100
2025/11/21 1,794 1,808 1,794 1,800 9,500
2025/11/20 1,788 1,806 1,780 1,806 3,700
2025/11/19 1,818 1,818 1,771 1,788 5,800
2025/11/18 1,820 1,820 1,807 1,818 2,900
2025/11/17 1,785 1,823 1,764 1,820 6,600
2025/11/14 1,807 1,828 1,807 1,813 2,300
2025/11/13 1,830 1,830 1,804 1,807 2,500
2025/11/12 1,800 1,819 1,800 1,804 1,000
2025/11/11 1,850 1,850 1,769 1,786 3,900
2025/11/10 1,860 1,860 1,837 1,846 64,600
2025/11/07 1,851 1,886 1,851 1,856 9,000
2025/11/06 1,780 1,850 1,761 1,850 4,100
2025/11/05 1,751 1,779 1,720 1,758 4,000
2025/11/04 1,751 1,760 1,750 1,750 2,500
2025/10/31 1,767 1,767 1,736 1,736 1,400
2025/10/30 1,761 1,764 1,740 1,764 2,400
2025/10/29 1,796 1,796 1,707 1,761 5,700
2025/10/28 1,799 1,799 1,768 1,768 3,600
2025/10/27 1,820 1,820 1,750 1,803 7,100
2025/10/24 1,860 1,860 1,745 1,818 9,500
2025/10/23 1,871 1,880 1,860 1,860 2,400
2025/10/22 1,896 1,896 1,873 1,874 3,300
2025/10/21 1,863 1,910 1,863 1,896 7,800
2025/10/20 1,900 1,929 1,846 1,851 6,900
2025/10/17 1,795 1,827 1,788 1,826 6,500
2025/10/16 1,778 1,799 1,778 1,788 2,300
2025/10/15 1,732 1,770 1,732 1,770 5,200
2025/10/14 1,694 1,774 1,694 1,738 4,400
2025/10/10 1,770 1,780 1,715 1,734 6,400
2025/10/09 1,754 1,766 1,740 1,766 6,200
2025/10/08 1,759 1,759 1,736 1,754 1,900
2025/10/07 1,759 1,759 1,750 1,755 900
2025/10/06 1,747 1,751 1,731 1,751 4,800
2025/10/03 1,759 1,759 1,731 1,735 1,600
2025/10/02 1,749 1,749 1,713 1,744 2,100
2025/10/01 1,717 1,800 1,717 1,750 12,300
2025/09/30 1,674 1,705 1,674 1,705 2,000
2025/09/29 1,665 1,700 1,665 1,674 4,300
2025/09/26 1,718 1,719 1,705 1,705 2,200
2025/09/25 1,716 1,717 1,703 1,717 3,000
2025/09/24 1,711 1,715 1,700 1,715 2,000
2025/09/22 1,710 1,710 1,693 1,705 3,100
2025/09/19 1,691 1,691 1,663 1,679 2,600
2025/09/18 1,668 1,674 1,668 1,672 1,300
2025/09/17 1,680 1,680 1,666 1,668 1,400
2025/09/16 1,671 1,678 1,666 1,678 1,300
2025/09/12 1,654 1,661 1,654 1,654 2,400
2025/09/11 1,678 1,678 1,653 1,653 1,900
2025/09/10 1,678 1,678 1,655 1,678 2,200
2025/09/09 1,663 1,676 1,663 1,676 2,200
2025/09/08 1,672 1,677 1,662 1,663 7,600
2025/09/05 1,650 1,670 1,648 1,655 1,300
2025/09/04 1,646 1,648 1,622 1,643 3,700
2025/09/03 1,616 1,638 1,615 1,638 5,100
2025/09/02 1,597 1,610 1,597 1,610 900
2025/09/01 1,589 1,605 1,586 1,595 3,900
2025/08/29 1,585 1,585 1,585 1,585 900
2025/08/28 1,578 1,585 1,578 1,585 2,300
2025/08/27 1,581 1,581 1,573 1,573 2,000
2025/08/26 1,567 1,578 1,566 1,576 2,600
2025/08/25 1,587 1,588 1,569 1,575 4,500
2025/08/22 1,563 1,576 1,563 1,576 1,600
2025/08/21 1,574 1,574 1,556 1,559 1,500
2025/08/20 1,575 1,578 1,538 1,573 6,200
2025/08/19 1,578 1,583 1,565 1,565 3,700
2025/08/18 1,572 1,581 1,572 1,578 1,400
2025/08/15 1,565 1,577 1,562 1,574 5,300
2025/08/14 1,566 1,578 1,559 1,566 3,000
2025/08/13 1,578 1,583 1,567 1,567 4,200
2025/08/12 1,585 1,585 1,552 1,577 2,400
2025/08/08 1,598 1,598 1,550 1,581 15,100
2025/08/07 1,625 1,628 1,553 1,574 14,600
2025/08/06 1,615 1,624 1,584 1,624 3,100
2025/08/05 1,578 1,624 1,490 1,624 15,600
2025/08/04 1,568 1,596 1,566 1,569 2,100
2025/08/01 1,581 1,592 1,562 1,587 1,800

このページの先頭へ