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
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
2023/10/02 1,057 1,077 1,057 1,061 3,200
2023/09/29 1,088 1,091 1,065 1,065 1,400
2023/09/28 1,082 1,096 1,066 1,079 1,900
2023/09/27 1,083 1,083 1,063 1,073 5,200
2023/09/26 1,095 1,095 1,083 1,083 3,000
2023/09/25 1,105 1,105 1,088 1,095 3,600
2023/09/22 1,101 1,101 1,074 1,101 11,400
2023/09/21 1,099 1,103 1,095 1,100 3,100
2023/09/20 1,091 1,104 1,091 1,095 7,600
2023/09/19 1,079 1,098 1,079 1,088 3,500
2023/09/15 1,081 1,088 1,074 1,081 3,600
2023/09/14 1,069 1,088 1,061 1,088 7,700
2023/09/13 1,068 1,068 1,056 1,064 5,600
2023/09/12 1,055 1,062 1,052 1,056 8,900
2023/09/11 1,049 1,060 1,049 1,050 2,200
2023/09/08 1,050 1,055 1,045 1,049 2,500
2023/09/07 1,051 1,058 1,050 1,050 4,000
2023/09/06 1,042 1,050 1,042 1,050 1,500
2023/09/05 1,038 1,050 1,038 1,042 3,900
2023/09/04 1,025 1,040 1,025 1,040 3,800
2023/09/01 1,022 1,030 1,022 1,024 6,600
2023/08/31 1,030 1,030 999 1,020 3,800
2023/08/30 1,028 1,028 1,017 1,017 3,600
2023/08/29 1,020 1,030 1,017 1,027 1,100
2023/08/28 1,010 1,012 999 1,012 2,900
2023/08/25 1,003 1,005 993 998 5,500
2023/08/24 993 998 993 997 800
2023/08/23 993 996 988 989 1,000
2023/08/22 970 997 970 997 2,600
2023/08/21 971 980 954 956 12,600
2023/08/18 1,005 1,010 986 986 2,200
2023/08/17 1,028 1,028 970 1,020 4,500
2023/08/16 1,045 1,045 1,039 1,039 400
2023/08/15 1,037 1,045 1,037 1,045 2,000
2023/08/14 1,050 1,050 1,040 1,049 5,300
2023/08/10 1,029 1,038 1,025 1,038 2,900
2023/08/09 1,036 1,038 1,030 1,036 1,200
2023/08/08 1,039 1,039 1,031 1,032 800
2023/08/04 1,037 1,043 1,032 1,043 1,200
2023/08/03 1,031 1,034 1,019 1,020 1,100
2023/08/02 1,042 1,044 1,033 1,044 500
2023/08/01 1,031 1,042 1,031 1,042 500
2023/07/31 1,021 1,031 1,021 1,031 900
2023/07/28 1,048 1,048 1,018 1,018 1,400
2023/07/27 1,032 1,045 1,032 1,044 3,100
2023/07/26 1,033 1,033 1,032 1,032 300
2023/07/25 1,034 1,035 1,033 1,035 3,100
2023/07/24 1,043 1,050 1,032 1,034 3,000
2023/07/21 1,031 1,032 1,015 1,024 1,700
2023/07/20 1,022 1,035 1,022 1,035 4,900
2023/07/19 1,010 1,022 1,007 1,022 3,300
2023/07/18 1,009 1,009 1,000 1,005 1,600
2023/07/14 1,013 1,013 998 998 8,900
2023/07/13 1,001 1,012 1,001 1,003 1,100
2023/07/12 993 1,010 993 1,001 1,300
2023/07/11 1,006 1,011 988 1,008 3,100
2023/07/10 1,004 1,010 1,004 1,010 1,000
2023/07/07 1,004 1,006 987 1,006 1,100
2023/07/06 1,023 1,024 1,003 1,004 4,700
2023/07/05 1,043 1,043 1,010 1,025 15,900
2023/07/04 1,001 1,020 1,001 1,015 19,100
2023/07/03 968 976 968 971 1,400
2023/06/30 977 977 968 968 1,800
2023/06/29 975 976 946 962 2,600
2023/06/28 950 970 950 960 2,300
2023/06/27 950 950 950 950 200
2023/06/26 948 960 948 950 2,400
2023/06/23 978 978 936 945 6,100
2023/06/22 985 993 978 978 2,200
2023/06/21 989 995 967 983 4,400
2023/06/20 979 999 955 990 18,900
2023/06/19 965 965 938 950 5,000
2023/06/16 932 937 932 937 600
2023/06/15 928 933 928 928 3,900
2023/06/14 935 935 934 934 1,000
2023/06/12 910 926 910 924 2,400
2023/06/08 919 919 915 915 200
2023/06/07 922 922 913 913 500
2023/06/06 913 914 913 914 400
2023/06/05 918 926 915 915 4,500
2023/06/02 919 919 910 910 200
2023/06/01 915 924 915 920 1,800

このページの先頭へ