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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,568 | 1,568 | 1,559 | 1,566 | 3,200 |
| 2024/07/25 | 1,604 | 1,604 | 1,561 | 1,564 | 5,400 |
| 2024/07/24 | 1,593 | 1,610 | 1,584 | 1,604 | 10,100 |
| 2024/07/23 | 1,575 | 1,586 | 1,559 | 1,570 | 2,300 |
| 2024/07/22 | 1,571 | 1,573 | 1,565 | 1,573 | 1,700 |
| 2024/07/19 | 1,550 | 1,558 | 1,543 | 1,558 | 2,100 |
| 2024/07/18 | 1,568 | 1,568 | 1,550 | 1,567 | 1,400 |
| 2024/07/17 | 1,570 | 1,586 | 1,562 | 1,563 | 3,300 |
| 2024/07/16 | 1,597 | 1,597 | 1,566 | 1,577 | 1,900 |
| 2024/07/12 | 1,565 | 1,566 | 1,565 | 1,565 | 500 |
| 2024/07/11 | 1,563 | 1,604 | 1,557 | 1,565 | 1,500 |
| 2024/07/10 | 1,562 | 1,565 | 1,540 | 1,555 | 8,000 |
| 2024/07/09 | 1,572 | 1,572 | 1,562 | 1,562 | 600 |
| 2024/07/08 | 1,572 | 1,576 | 1,553 | 1,576 | 1,500 |
| 2024/07/05 | 1,604 | 1,604 | 1,583 | 1,583 | 12,900 |
| 2024/07/04 | 1,609 | 1,619 | 1,583 | 1,584 | 7,400 |
| 2024/07/03 | 1,632 | 1,632 | 1,602 | 1,632 | 13,000 |
| 2024/07/02 | 1,597 | 1,625 | 1,597 | 1,623 | 2,000 |
| 2024/07/01 | 1,566 | 1,620 | 1,566 | 1,600 | 5,500 |
| 2024/06/28 | 1,566 | 1,567 | 1,558 | 1,566 | 1,500 |
| 2024/06/27 | 1,599 | 1,647 | 1,541 | 1,566 | 5,500 |
| 2024/06/26 | 1,525 | 1,560 | 1,520 | 1,559 | 5,100 |
| 2024/06/25 | 1,520 | 1,525 | 1,509 | 1,509 | 2,700 |
| 2024/06/24 | 1,496 | 1,505 | 1,476 | 1,497 | 1,500 |
| 2024/06/21 | 1,499 | 1,499 | 1,469 | 1,496 | 600 |
| 2024/06/20 | 1,540 | 1,547 | 1,465 | 1,500 | 6,000 |
| 2024/06/19 | 1,470 | 1,500 | 1,460 | 1,500 | 12,200 |
| 2024/06/18 | 1,473 | 1,473 | 1,440 | 1,440 | 2,500 |
| 2024/06/17 | 1,431 | 1,468 | 1,431 | 1,468 | 1,800 |
| 2024/06/14 | 1,422 | 1,450 | 1,422 | 1,430 | 1,200 |
| 2024/06/13 | 1,424 | 1,441 | 1,422 | 1,422 | 1,500 |
| 2024/06/12 | 1,422 | 1,422 | 1,422 | 1,422 | 300 |
| 2024/06/11 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/10 | 1,401 | 1,445 | 1,401 | 1,430 | 1,400 |
| 2024/06/07 | 1,427 | 1,453 | 1,425 | 1,425 | 2,900 |
| 2024/06/06 | 1,430 | 1,433 | 1,426 | 1,427 | 3,000 |
| 2024/06/05 | 1,434 | 1,434 | 1,420 | 1,426 | 2,500 |
| 2024/06/04 | 1,435 | 1,438 | 1,423 | 1,438 | 1,500 |
| 2024/06/03 | 1,450 | 1,453 | 1,430 | 1,435 | 10,200 |
| 2024/05/31 | 1,442 | 1,454 | 1,442 | 1,450 | 800 |
| 2024/05/30 | 1,439 | 1,439 | 1,420 | 1,425 | 1,500 |
| 2024/05/29 | 1,421 | 1,443 | 1,421 | 1,443 | 400 |
| 2024/05/28 | 1,411 | 1,424 | 1,411 | 1,424 | 200 |
| 2024/05/27 | 1,455 | 1,455 | 1,425 | 1,432 | 2,600 |
| 2024/05/24 | 1,431 | 1,443 | 1,430 | 1,437 | 2,100 |
| 2024/05/23 | 1,459 | 1,469 | 1,449 | 1,469 | 1,300 |
| 2024/05/22 | 1,452 | 1,460 | 1,440 | 1,450 | 3,200 |
| 2024/05/21 | 1,422 | 1,444 | 1,422 | 1,440 | 4,300 |
| 2024/05/20 | 1,419 | 1,443 | 1,417 | 1,431 | 3,000 |
| 2024/05/17 | 1,413 | 1,420 | 1,335 | 1,405 | 9,000 |
| 2024/05/16 | 1,444 | 1,444 | 1,418 | 1,420 | 2,800 |
| 2024/05/15 | 1,435 | 1,447 | 1,416 | 1,445 | 2,200 |
| 2024/05/14 | 1,425 | 1,435 | 1,424 | 1,435 | 900 |
| 2024/05/13 | 1,486 | 1,486 | 1,412 | 1,423 | 12,200 |
| 2024/05/10 | 1,480 | 1,530 | 1,459 | 1,525 | 12,200 |
| 2024/05/09 | 1,440 | 1,455 | 1,406 | 1,450 | 1,200 |
| 2024/05/08 | 1,447 | 1,454 | 1,416 | 1,435 | 1,000 |
| 2024/05/07 | 1,451 | 1,451 | 1,435 | 1,444 | 1,600 |
| 2024/05/02 | 1,451 | 1,451 | 1,440 | 1,440 | 1,700 |
| 2024/05/01 | 1,460 | 1,463 | 1,450 | 1,460 | 1,800 |
| 2024/04/30 | 1,430 | 1,460 | 1,425 | 1,454 | 2,400 |
| 2024/04/26 | 1,438 | 1,438 | 1,416 | 1,425 | 1,000 |
| 2024/04/25 | 1,435 | 1,435 | 1,411 | 1,434 | 2,200 |
| 2024/04/24 | 1,400 | 1,440 | 1,400 | 1,440 | 1,700 |
| 2024/04/23 | 1,422 | 1,422 | 1,400 | 1,400 | 700 |
| 2024/04/22 | 1,438 | 1,438 | 1,421 | 1,422 | 4,600 |
| 2024/04/19 | 1,395 | 1,400 | 1,340 | 1,362 | 3,800 |
| 2024/04/18 | 1,402 | 1,405 | 1,362 | 1,400 | 4,200 |
| 2024/04/17 | 1,425 | 1,425 | 1,406 | 1,410 | 800 |
| 2024/04/16 | 1,437 | 1,437 | 1,429 | 1,429 | 300 |
| 2024/04/15 | 1,419 | 1,440 | 1,419 | 1,429 | 1,400 |
| 2024/04/12 | 1,476 | 1,476 | 1,395 | 1,429 | 6,900 |
| 2024/04/11 | 1,417 | 1,423 | 1,416 | 1,423 | 4,600 |
| 2024/04/10 | 1,450 | 1,455 | 1,417 | 1,417 | 1,600 |
| 2024/04/09 | 1,392 | 1,445 | 1,392 | 1,445 | 1,600 |
| 2024/04/08 | 1,379 | 1,417 | 1,379 | 1,384 | 2,700 |
| 2024/04/05 | 1,402 | 1,402 | 1,376 | 1,402 | 1,600 |
| 2024/04/04 | 1,449 | 1,449 | 1,393 | 1,417 | 8,700 |
| 2024/04/03 | 1,416 | 1,444 | 1,345 | 1,444 | 10,200 |
| 2024/04/02 | 1,462 | 1,480 | 1,422 | 1,422 | 6,400 |
| 2024/04/01 | 1,524 | 1,530 | 1,430 | 1,461 | 9,200 |
| 2024/03/29 | 1,579 | 1,579 | 1,500 | 1,530 | 6,000 |
| 2024/03/28 | 1,502 | 1,546 | 1,475 | 1,539 | 10,400 |
| 2024/03/27 | 1,640 | 1,640 | 1,597 | 1,612 | 8,700 |
| 2024/03/26 | 1,634 | 1,726 | 1,616 | 1,662 | 17,800 |
| 2024/03/25 | 1,582 | 1,634 | 1,564 | 1,630 | 11,600 |
| 2024/03/22 | 1,513 | 1,610 | 1,503 | 1,588 | 15,500 |
| 2024/03/21 | 1,510 | 1,511 | 1,486 | 1,497 | 6,900 |
| 2024/03/19 | 1,486 | 1,515 | 1,485 | 1,514 | 9,100 |
| 2024/03/18 | 1,459 | 1,500 | 1,419 | 1,483 | 17,900 |
| 2024/03/15 | 1,411 | 1,456 | 1,394 | 1,420 | 9,800 |
| 2024/03/14 | 1,364 | 1,399 | 1,348 | 1,399 | 9,400 |
| 2024/03/13 | 1,339 | 1,345 | 1,330 | 1,345 | 2,000 |
| 2024/03/12 | 1,321 | 1,336 | 1,321 | 1,336 | 1,100 |
| 2024/03/11 | 1,338 | 1,339 | 1,290 | 1,319 | 5,600 |
| 2024/03/08 | 1,345 | 1,345 | 1,332 | 1,338 | 1,600 |
| 2024/03/07 | 1,339 | 1,346 | 1,330 | 1,342 | 2,800 |
| 2024/03/06 | 1,341 | 1,344 | 1,325 | 1,326 | 8,700 |
| 2024/03/05 | 1,340 | 1,352 | 1,299 | 1,341 | 10,500 |
| 2024/03/04 | 1,350 | 1,350 | 1,315 | 1,336 | 7,300 |
| 2024/03/01 | 1,316 | 1,359 | 1,314 | 1,337 | 13,600 |
| 2024/02/29 | 1,317 | 1,325 | 1,313 | 1,316 | 3,400 |
| 2024/02/28 | 1,318 | 1,318 | 1,305 | 1,318 | 1,700 |
| 2024/02/27 | 1,317 | 1,318 | 1,307 | 1,318 | 1,200 |
| 2024/02/26 | 1,322 | 1,323 | 1,317 | 1,318 | 4,200 |
| 2024/02/22 | 1,316 | 1,330 | 1,304 | 1,329 | 4,600 |
| 2024/02/21 | 1,301 | 1,330 | 1,301 | 1,315 | 3,900 |
| 2024/02/20 | 1,310 | 1,310 | 1,293 | 1,305 | 6,900 |
| 2024/02/19 | 1,318 | 1,325 | 1,318 | 1,318 | 5,700 |
| 2024/02/16 | 1,335 | 1,335 | 1,317 | 1,317 | 3,600 |
| 2024/02/15 | 1,341 | 1,341 | 1,315 | 1,321 | 2,200 |
| 2024/02/14 | 1,356 | 1,360 | 1,312 | 1,341 | 3,300 |
| 2024/02/13 | 1,353 | 1,386 | 1,353 | 1,360 | 6,000 |
| 2024/02/09 | 1,390 | 1,390 | 1,337 | 1,370 | 8,200 |
| 2024/02/08 | 1,323 | 1,335 | 1,308 | 1,330 | 6,000 |
| 2024/02/07 | 1,320 | 1,320 | 1,248 | 1,311 | 6,900 |
| 2024/02/06 | 1,310 | 1,310 | 1,301 | 1,308 | 2,900 |
| 2024/02/05 | 1,309 | 1,310 | 1,301 | 1,301 | 1,400 |
| 2024/02/02 | 1,301 | 1,309 | 1,295 | 1,308 | 1,000 |
| 2024/02/01 | 1,309 | 1,316 | 1,301 | 1,301 | 2,500 |
| 2024/01/31 | 1,297 | 1,309 | 1,297 | 1,301 | 700 |
| 2024/01/30 | 1,298 | 1,310 | 1,297 | 1,297 | 3,000 |
| 2024/01/29 | 1,291 | 1,307 | 1,291 | 1,298 | 1,700 |
| 2024/01/26 | 1,305 | 1,307 | 1,294 | 1,294 | 1,500 |
| 2024/01/25 | 1,307 | 1,307 | 1,300 | 1,300 | 2,800 |
| 2024/01/24 | 1,300 | 1,310 | 1,295 | 1,300 | 1,900 |
| 2024/01/23 | 1,300 | 1,310 | 1,290 | 1,303 | 3,700 |
| 2024/01/22 | 1,297 | 1,307 | 1,296 | 1,296 | 1,300 |
| 2024/01/19 | 1,300 | 1,305 | 1,277 | 1,283 | 2,400 |
| 2024/01/18 | 1,301 | 1,313 | 1,297 | 1,298 | 3,700 |
| 2024/01/17 | 1,312 | 1,313 | 1,311 | 1,312 | 800 |
| 2024/01/16 | 1,315 | 1,315 | 1,303 | 1,315 | 5,900 |
| 2024/01/15 | 1,292 | 1,315 | 1,291 | 1,315 | 5,100 |
| 2024/01/12 | 1,309 | 1,309 | 1,308 | 1,308 | 500 |
| 2024/01/11 | 1,298 | 1,304 | 1,298 | 1,300 | 1,700 |
| 2024/01/10 | 1,300 | 1,300 | 1,270 | 1,298 | 4,700 |
| 2024/01/09 | 1,264 | 1,324 | 1,264 | 1,300 | 18,200 |
| 2024/01/05 | 1,280 | 1,280 | 1,233 | 1,260 | 7,900 |
| 2024/01/04 | 1,150 | 1,280 | 1,150 | 1,280 | 8,200 |
| 2023/12/29 | 1,221 | 1,221 | 1,190 | 1,194 | 700 |
| 2023/12/28 | 1,174 | 1,208 | 1,174 | 1,203 | 2,900 |
| 2023/12/27 | 1,199 | 1,217 | 1,191 | 1,191 | 1,600 |
| 2023/12/26 | 1,200 | 1,200 | 1,185 | 1,194 | 2,900 |
| 2023/12/25 | 1,180 | 1,215 | 1,180 | 1,200 | 7,400 |
| 2023/12/22 | 1,128 | 1,230 | 1,125 | 1,180 | 9,400 |
| 2023/12/21 | 1,105 | 1,128 | 1,105 | 1,128 | 3,300 |
| 2023/12/20 | 1,110 | 1,124 | 1,110 | 1,114 | 1,400 |
| 2023/12/19 | 1,110 | 1,110 | 1,084 | 1,108 | 7,200 |
| 2023/12/18 | 1,094 | 1,094 | 1,073 | 1,077 | 4,400 |
| 2023/12/15 | 1,082 | 1,103 | 1,082 | 1,102 | 4,900 |
| 2023/12/14 | 1,118 | 1,119 | 1,104 | 1,104 | 4,500 |
| 2023/12/13 | 1,116 | 1,117 | 1,111 | 1,117 | 2,300 |
| 2023/12/12 | 1,114 | 1,119 | 1,109 | 1,119 | 25,600 |
| 2023/12/11 | 1,115 | 1,119 | 1,110 | 1,110 | 6,000 |
| 2023/12/08 | 1,095 | 1,135 | 1,095 | 1,110 | 8,100 |
| 2023/12/07 | 1,093 | 1,100 | 1,085 | 1,100 | 4,600 |
| 2023/12/06 | 1,087 | 1,091 | 1,084 | 1,087 | 1,900 |
| 2023/12/05 | 1,094 | 1,094 | 1,080 | 1,087 | 2,200 |
| 2023/12/04 | 1,093 | 1,095 | 1,087 | 1,090 | 3,200 |
| 2023/12/01 | 1,093 | 1,093 | 1,087 | 1,092 | 300 |
| 2023/11/30 | 1,080 | 1,090 | 1,080 | 1,087 | 400 |
| 2023/11/29 | 1,081 | 1,089 | 1,078 | 1,081 | 700 |
| 2023/11/28 | 1,085 | 1,096 | 1,085 | 1,092 | 1,700 |
| 2023/11/27 | 1,091 | 1,096 | 1,088 | 1,088 | 7,300 |
| 2023/11/24 | 1,073 | 1,088 | 1,073 | 1,088 | 5,000 |
| 2023/11/22 | 1,075 | 1,080 | 1,073 | 1,073 | 1,500 |
| 2023/11/21 | 1,083 | 1,083 | 1,065 | 1,070 | 2,400 |
| 2023/11/20 | 1,079 | 1,081 | 1,076 | 1,076 | 1,200 |
| 2023/11/17 | 1,079 | 1,080 | 1,075 | 1,080 | 2,800 |
| 2023/11/16 | 1,088 | 1,088 | 1,068 | 1,080 | 1,800 |
| 2023/11/15 | 1,083 | 1,083 | 1,070 | 1,082 | 1,000 |
| 2023/11/14 | 1,071 | 1,083 | 1,071 | 1,083 | 400 |
| 2023/11/13 | 1,093 | 1,093 | 1,061 | 1,070 | 2,500 |
| 2023/11/10 | 1,057 | 1,079 | 1,047 | 1,078 | 3,700 |
| 2023/11/09 | 1,055 | 1,055 | 1,043 | 1,055 | 2,000 |
| 2023/11/08 | 1,058 | 1,059 | 1,055 | 1,055 | 800 |
| 2023/11/07 | 1,057 | 1,067 | 1,057 | 1,066 | 300 |
| 2023/11/06 | 1,060 | 1,060 | 1,056 | 1,057 | 1,900 |
| 2023/11/02 | 1,061 | 1,062 | 1,055 | 1,055 | 900 |
| 2023/11/01 | 1,057 | 1,074 | 1,057 | 1,074 | 500 |
| 2023/10/31 | 1,065 | 1,065 | 1,056 | 1,056 | 800 |
| 2023/10/30 | 1,061 | 1,073 | 1,056 | 1,060 | 1,500 |
| 2023/10/27 | 1,061 | 1,066 | 1,057 | 1,057 | 1,200 |
| 2023/10/26 | 1,060 | 1,060 | 1,050 | 1,060 | 800 |
| 2023/10/25 | 1,077 | 1,077 | 1,051 | 1,061 | 3,100 |
| 2023/10/24 | 1,055 | 1,055 | 1,045 | 1,055 | 1,300 |
| 2023/10/23 | 1,041 | 1,049 | 1,030 | 1,038 | 2,400 |
| 2023/10/20 | 1,040 | 1,052 | 1,040 | 1,050 | 900 |
| 2023/10/19 | 1,054 | 1,054 | 1,038 | 1,038 | 900 |
| 2023/10/18 | 1,053 | 1,053 | 1,036 | 1,050 | 3,700 |
| 2023/10/17 | 1,034 | 1,036 | 1,024 | 1,024 | 1,600 |
| 2023/10/16 | 1,020 | 1,025 | 1,020 | 1,023 | 2,600 |
| 2023/10/13 | 1,050 | 1,050 | 1,022 | 1,022 | 2,300 |
| 2023/10/12 | 1,049 | 1,049 | 1,017 | 1,032 | 2,400 |
| 2023/10/11 | 1,041 | 1,041 | 1,034 | 1,034 | 2,100 |
| 2023/10/10 | 1,035 | 1,041 | 1,035 | 1,041 | 2,400 |
| 2023/10/06 | 1,032 | 1,035 | 1,030 | 1,035 | 1,100 |
| 2023/10/05 | 980 | 1,040 | 980 | 1,030 | 2,200 |
| 2023/10/04 | 1,030 | 1,035 | 977 | 977 | 6,200 |
| 2023/10/03 | 1,061 | 1,069 | 1,055 | 1,055 | 1,700 |