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 |