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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 1,581 | 1,594 | 1,581 | 1,583 | 1,100 |
| 2025/07/30 | 1,622 | 1,622 | 1,591 | 1,591 | 500 |
| 2025/07/29 | 1,616 | 1,616 | 1,580 | 1,582 | 900 |
| 2025/07/28 | 1,598 | 1,618 | 1,595 | 1,618 | 3,300 |
| 2025/07/25 | 1,615 | 1,616 | 1,548 | 1,601 | 5,200 |
| 2025/07/24 | 1,572 | 1,600 | 1,572 | 1,599 | 5,200 |
| 2025/07/23 | 1,565 | 1,572 | 1,552 | 1,572 | 1,100 |
| 2025/07/22 | 1,544 | 1,568 | 1,544 | 1,565 | 700 |
| 2025/07/18 | 1,571 | 1,577 | 1,544 | 1,544 | 3,200 |
| 2025/07/17 | 1,550 | 1,579 | 1,550 | 1,570 | 2,700 |
| 2025/07/16 | 1,530 | 1,539 | 1,530 | 1,539 | 1,600 |
| 2025/07/15 | 1,512 | 1,539 | 1,512 | 1,530 | 2,300 |
| 2025/07/14 | 1,524 | 1,531 | 1,511 | 1,520 | 4,500 |
| 2025/07/11 | 1,541 | 1,542 | 1,522 | 1,524 | 1,100 |
| 2025/07/10 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2025/07/09 | 1,505 | 1,541 | 1,505 | 1,540 | 1,000 |
| 2025/07/08 | 1,530 | 1,541 | 1,501 | 1,501 | 4,100 |
| 2025/07/07 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 |
| 2025/07/04 | 1,552 | 1,552 | 1,545 | 1,550 | 500 |
| 2025/07/03 | 1,558 | 1,560 | 1,541 | 1,560 | 14,900 |
| 2025/07/02 | 1,530 | 1,532 | 1,518 | 1,520 | 4,500 |
| 2025/07/01 | 1,510 | 1,522 | 1,508 | 1,513 | 5,200 |
| 2025/06/30 | 1,506 | 1,510 | 1,500 | 1,501 | 1,800 |
| 2025/06/27 | 1,510 | 1,512 | 1,498 | 1,512 | 3,500 |
| 2025/06/26 | 1,500 | 1,509 | 1,499 | 1,505 | 3,200 |
| 2025/06/25 | 1,505 | 1,505 | 1,505 | 1,505 | 1,800 |
| 2025/06/24 | 1,500 | 1,500 | 1,486 | 1,499 | 2,300 |
| 2025/06/23 | 1,498 | 1,499 | 1,490 | 1,499 | 3,600 |
| 2025/06/20 | 1,502 | 1,502 | 1,486 | 1,486 | 1,800 |
| 2025/06/19 | 1,503 | 1,517 | 1,495 | 1,495 | 8,500 |
| 2025/06/18 | 1,486 | 1,496 | 1,480 | 1,496 | 4,100 |
| 2025/06/17 | 1,483 | 1,498 | 1,480 | 1,498 | 1,900 |
| 2025/06/16 | 1,488 | 1,488 | 1,477 | 1,485 | 3,900 |
| 2025/06/13 | 1,487 | 1,495 | 1,485 | 1,488 | 2,700 |
| 2025/06/12 | 1,485 | 1,490 | 1,483 | 1,485 | 2,200 |
| 2025/06/11 | 1,492 | 1,495 | 1,484 | 1,485 | 3,100 |
| 2025/06/10 | 1,491 | 1,494 | 1,479 | 1,494 | 3,800 |
| 2025/06/09 | 1,495 | 1,498 | 1,494 | 1,498 | 1,900 |
| 2025/06/06 | 1,495 | 1,498 | 1,480 | 1,495 | 8,500 |
| 2025/06/05 | 1,494 | 1,500 | 1,494 | 1,500 | 200 |
| 2025/06/04 | 1,492 | 1,500 | 1,492 | 1,500 | 4,200 |
| 2025/06/03 | 1,500 | 1,500 | 1,486 | 1,499 | 2,700 |
| 2025/06/02 | 1,496 | 1,499 | 1,484 | 1,499 | 2,400 |
| 2025/05/30 | 1,496 | 1,500 | 1,493 | 1,496 | 1,500 |
| 2025/05/29 | 1,507 | 1,507 | 1,496 | 1,496 | 4,200 |
| 2025/05/28 | 1,511 | 1,524 | 1,505 | 1,515 | 3,500 |
| 2025/05/27 | 1,515 | 1,523 | 1,503 | 1,514 | 2,200 |
| 2025/05/26 | 1,513 | 1,525 | 1,503 | 1,515 | 66,600 |
| 2025/05/23 | 1,506 | 1,514 | 1,503 | 1,513 | 4,400 |
| 2025/05/22 | 1,489 | 1,513 | 1,481 | 1,495 | 28,000 |
| 2025/05/21 | 1,516 | 1,516 | 1,481 | 1,482 | 2,700 |
| 2025/05/20 | 1,468 | 1,490 | 1,468 | 1,490 | 1,300 |
| 2025/05/19 | 1,480 | 1,499 | 1,441 | 1,468 | 15,000 |
| 2025/05/16 | 1,499 | 1,533 | 1,499 | 1,499 | 2,700 |
| 2025/05/15 | 1,575 | 1,575 | 1,483 | 1,483 | 9,800 |
| 2025/05/14 | 1,528 | 1,551 | 1,506 | 1,535 | 12,400 |
| 2025/05/13 | 1,588 | 1,648 | 1,480 | 1,598 | 86,300 |
| 2025/05/12 | 1,585 | 1,607 | 1,585 | 1,590 | 2,500 |
| 2025/05/09 | 1,600 | 1,627 | 1,574 | 1,583 | 9,600 |
| 2025/05/08 | 1,580 | 1,640 | 1,576 | 1,600 | 5,000 |
| 2025/05/07 | 1,585 | 1,598 | 1,567 | 1,567 | 1,600 |
| 2025/05/02 | 1,609 | 1,630 | 1,571 | 1,595 | 15,100 |
| 2025/05/01 | 1,600 | 1,620 | 1,567 | 1,620 | 1,300 |
| 2025/04/30 | 1,560 | 1,610 | 1,560 | 1,600 | 800 |
| 2025/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2025/04/25 | 1,630 | 1,670 | 1,596 | 1,596 | 2,100 |
| 2025/04/24 | 1,656 | 1,688 | 1,590 | 1,600 | 3,900 |
| 2025/04/23 | 1,600 | 1,720 | 1,600 | 1,665 | 14,100 |
| 2025/04/22 | 1,596 | 1,610 | 1,573 | 1,610 | 2,000 |
| 2025/04/21 | 1,550 | 1,578 | 1,550 | 1,578 | 700 |
| 2025/04/18 | 1,548 | 1,550 | 1,545 | 1,548 | 4,200 |
| 2025/04/17 | 1,499 | 1,551 | 1,491 | 1,548 | 2,200 |
| 2025/04/16 | 1,493 | 1,504 | 1,460 | 1,491 | 3,800 |
| 2025/04/15 | 1,475 | 1,500 | 1,475 | 1,500 | 1,200 |
| 2025/04/14 | 1,453 | 1,491 | 1,453 | 1,470 | 5,300 |
| 2025/04/11 | 1,487 | 1,487 | 1,480 | 1,481 | 500 |
| 2025/04/10 | 1,623 | 1,623 | 1,475 | 1,508 | 5,200 |
| 2025/04/09 | 1,440 | 1,515 | 1,440 | 1,473 | 1,600 |
| 2025/04/08 | 1,380 | 1,484 | 1,380 | 1,484 | 4,900 |
| 2025/04/07 | 1,305 | 1,409 | 1,240 | 1,375 | 6,300 |
| 2025/04/04 | 1,498 | 1,500 | 1,450 | 1,455 | 9,000 |
| 2025/04/03 | 1,575 | 1,615 | 1,510 | 1,538 | 6,100 |
| 2025/04/02 | 1,645 | 1,646 | 1,582 | 1,615 | 4,200 |
| 2025/04/01 | 1,655 | 1,660 | 1,645 | 1,645 | 1,800 |
| 2025/03/31 | 1,691 | 1,691 | 1,636 | 1,651 | 11,400 |
| 2025/03/28 | 1,724 | 1,732 | 1,682 | 1,702 | 4,600 |
| 2025/03/27 | 1,788 | 1,840 | 1,750 | 1,760 | 7,400 |
| 2025/03/26 | 1,684 | 1,875 | 1,675 | 1,748 | 14,700 |
| 2025/03/25 | 1,700 | 1,710 | 1,683 | 1,683 | 6,400 |
| 2025/03/24 | 1,701 | 1,720 | 1,690 | 1,698 | 6,800 |
| 2025/03/21 | 1,712 | 1,730 | 1,691 | 1,717 | 5,700 |
| 2025/03/19 | 1,670 | 1,715 | 1,669 | 1,701 | 15,500 |
| 2025/03/18 | 1,630 | 1,640 | 1,629 | 1,640 | 2,500 |
| 2025/03/17 | 1,625 | 1,630 | 1,623 | 1,630 | 2,800 |
| 2025/03/14 | 1,610 | 1,631 | 1,610 | 1,625 | 400 |
| 2025/03/13 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2025/03/12 | 1,606 | 1,625 | 1,606 | 1,610 | 900 |
| 2025/03/11 | 1,615 | 1,620 | 1,581 | 1,606 | 5,600 |
| 2025/03/10 | 1,627 | 1,630 | 1,622 | 1,625 | 1,600 |
| 2025/03/07 | 1,636 | 1,636 | 1,620 | 1,620 | 1,600 |
| 2025/03/06 | 1,640 | 1,640 | 1,630 | 1,632 | 2,000 |
| 2025/03/05 | 1,637 | 1,640 | 1,625 | 1,640 | 2,700 |
| 2025/03/04 | 1,620 | 1,634 | 1,616 | 1,634 | 600 |
| 2025/03/03 | 1,622 | 1,623 | 1,600 | 1,622 | 1,900 |
| 2025/02/28 | 1,616 | 1,616 | 1,607 | 1,607 | 3,900 |
| 2025/02/27 | 1,607 | 1,627 | 1,607 | 1,611 | 2,000 |
| 2025/02/26 | 1,601 | 1,607 | 1,600 | 1,600 | 1,800 |
| 2025/02/25 | 1,609 | 1,609 | 1,600 | 1,600 | 2,700 |
| 2025/02/21 | 1,607 | 1,609 | 1,603 | 1,609 | 300 |
| 2025/02/20 | 1,629 | 1,634 | 1,600 | 1,600 | 1,600 |
| 2025/02/19 | 1,620 | 1,630 | 1,615 | 1,621 | 3,500 |
| 2025/02/18 | 1,628 | 1,628 | 1,618 | 1,619 | 2,700 |
| 2025/02/17 | 1,588 | 1,615 | 1,588 | 1,615 | 5,900 |
| 2025/02/14 | 1,597 | 1,597 | 1,582 | 1,582 | 1,400 |
| 2025/02/13 | 1,593 | 1,594 | 1,575 | 1,594 | 4,000 |
| 2025/02/12 | 1,565 | 1,587 | 1,565 | 1,580 | 7,300 |
| 2025/02/10 | 1,553 | 1,567 | 1,553 | 1,566 | 5,600 |
| 2025/02/07 | 1,599 | 1,610 | 1,579 | 1,581 | 6,900 |
| 2025/02/06 | 1,591 | 1,620 | 1,591 | 1,600 | 3,700 |
| 2025/02/05 | 1,579 | 1,584 | 1,579 | 1,584 | 1,700 |
| 2025/02/04 | 1,616 | 1,648 | 1,582 | 1,585 | 6,800 |
| 2025/02/03 | 1,615 | 1,620 | 1,603 | 1,613 | 1,900 |
| 2025/01/31 | 1,621 | 1,635 | 1,613 | 1,635 | 2,500 |
| 2025/01/30 | 1,635 | 1,635 | 1,620 | 1,620 | 1,100 |
| 2025/01/29 | 1,608 | 1,635 | 1,601 | 1,635 | 1,000 |
| 2025/01/28 | 1,633 | 1,633 | 1,610 | 1,622 | 1,200 |
| 2025/01/27 | 1,619 | 1,639 | 1,601 | 1,633 | 4,800 |
| 2025/01/24 | 1,599 | 1,616 | 1,599 | 1,615 | 1,300 |
| 2025/01/23 | 1,587 | 1,600 | 1,583 | 1,583 | 3,300 |
| 2025/01/22 | 1,587 | 1,587 | 1,574 | 1,580 | 2,100 |
| 2025/01/21 | 1,594 | 1,594 | 1,580 | 1,580 | 5,500 |
| 2025/01/20 | 1,591 | 1,594 | 1,582 | 1,594 | 1,500 |
| 2025/01/17 | 1,619 | 1,619 | 1,592 | 1,592 | 200 |
| 2025/01/16 | 1,620 | 1,620 | 1,585 | 1,599 | 1,600 |
| 2025/01/14 | 1,608 | 1,633 | 1,584 | 1,601 | 1,800 |
| 2025/01/10 | 1,618 | 1,621 | 1,615 | 1,615 | 1,600 |
| 2025/01/09 | 1,624 | 1,630 | 1,620 | 1,620 | 1,100 |
| 2025/01/08 | 1,624 | 1,624 | 1,624 | 1,624 | 200 |
| 2025/01/07 | 1,621 | 1,636 | 1,619 | 1,632 | 2,100 |
| 2025/01/06 | 1,618 | 1,639 | 1,618 | 1,626 | 2,400 |
| 2024/12/30 | 1,609 | 1,618 | 1,609 | 1,618 | 800 |
| 2024/12/27 | 1,590 | 1,643 | 1,590 | 1,643 | 1,500 |
| 2024/12/26 | 1,565 | 1,589 | 1,559 | 1,589 | 3,500 |
| 2024/12/25 | 1,579 | 1,579 | 1,554 | 1,560 | 15,600 |
| 2024/12/24 | 1,590 | 1,590 | 1,556 | 1,580 | 14,200 |
| 2024/12/23 | 1,595 | 1,605 | 1,590 | 1,590 | 8,300 |
| 2024/12/20 | 1,617 | 1,617 | 1,592 | 1,595 | 3,300 |
| 2024/12/19 | 1,651 | 1,657 | 1,575 | 1,605 | 11,100 |
| 2024/12/18 | 1,655 | 1,666 | 1,655 | 1,666 | 1,800 |
| 2024/12/17 | 1,714 | 1,714 | 1,654 | 1,654 | 7,500 |
| 2024/12/16 | 1,660 | 1,680 | 1,650 | 1,680 | 7,400 |
| 2024/12/13 | 1,643 | 1,667 | 1,643 | 1,660 | 1,900 |
| 2024/12/12 | 1,630 | 1,650 | 1,630 | 1,642 | 3,300 |
| 2024/12/11 | 1,635 | 1,638 | 1,635 | 1,638 | 1,300 |
| 2024/12/10 | 1,638 | 1,638 | 1,625 | 1,625 | 2,800 |
| 2024/12/09 | 1,616 | 1,630 | 1,616 | 1,621 | 41,400 |
| 2024/12/06 | 1,622 | 1,622 | 1,614 | 1,614 | 2,900 |
| 2024/12/05 | 1,630 | 1,630 | 1,621 | 1,622 | 2,700 |
| 2024/12/04 | 1,631 | 1,631 | 1,627 | 1,627 | 1,200 |
| 2024/12/03 | 1,640 | 1,640 | 1,631 | 1,631 | 3,700 |
| 2024/12/02 | 1,635 | 1,643 | 1,630 | 1,631 | 2,100 |
| 2024/11/29 | 1,632 | 1,641 | 1,630 | 1,630 | 2,200 |
| 2024/11/28 | 1,644 | 1,644 | 1,644 | 1,644 | 100 |
| 2024/11/27 | 1,640 | 1,645 | 1,631 | 1,645 | 8,500 |
| 2024/11/26 | 1,645 | 1,645 | 1,635 | 1,641 | 2,100 |
| 2024/11/25 | 1,645 | 1,648 | 1,638 | 1,644 | 2,400 |
| 2024/11/22 | 1,645 | 1,645 | 1,635 | 1,641 | 1,600 |
| 2024/11/21 | 1,652 | 1,652 | 1,630 | 1,634 | 4,800 |
| 2024/11/20 | 1,653 | 1,655 | 1,650 | 1,650 | 2,300 |
| 2024/11/19 | 1,659 | 1,659 | 1,646 | 1,650 | 4,800 |
| 2024/11/18 | 1,668 | 1,668 | 1,654 | 1,655 | 2,000 |
| 2024/11/15 | 1,650 | 1,659 | 1,649 | 1,655 | 3,000 |
| 2024/11/14 | 1,673 | 1,673 | 1,651 | 1,651 | 1,300 |
| 2024/11/13 | 1,664 | 1,673 | 1,661 | 1,673 | 1,200 |
| 2024/11/12 | 1,650 | 1,665 | 1,650 | 1,664 | 3,300 |
| 2024/11/11 | 1,644 | 1,658 | 1,636 | 1,645 | 2,800 |
| 2024/11/08 | 1,661 | 1,670 | 1,631 | 1,631 | 7,600 |
| 2024/11/07 | 1,660 | 1,684 | 1,638 | 1,661 | 15,200 |
| 2024/11/06 | 1,765 | 1,765 | 1,645 | 1,651 | 27,000 |
| 2024/11/05 | 1,715 | 1,740 | 1,700 | 1,740 | 9,100 |
| 2024/11/01 | 1,642 | 1,697 | 1,642 | 1,697 | 3,800 |
| 2024/10/31 | 1,656 | 1,669 | 1,635 | 1,669 | 1,700 |
| 2024/10/30 | 1,655 | 1,668 | 1,624 | 1,635 | 2,000 |
| 2024/10/29 | 1,667 | 1,667 | 1,650 | 1,650 | 2,900 |
| 2024/10/28 | 1,620 | 1,667 | 1,620 | 1,667 | 1,800 |
| 2024/10/25 | 1,644 | 1,644 | 1,611 | 1,611 | 9,600 |
| 2024/10/24 | 1,632 | 1,648 | 1,632 | 1,646 | 15,100 |
| 2024/10/23 | 1,645 | 1,654 | 1,628 | 1,650 | 2,900 |
| 2024/10/22 | 1,645 | 1,668 | 1,642 | 1,662 | 2,900 |
| 2024/10/21 | 1,663 | 1,668 | 1,644 | 1,644 | 7,200 |
| 2024/10/18 | 1,646 | 1,665 | 1,645 | 1,663 | 2,300 |
| 2024/10/17 | 1,666 | 1,666 | 1,636 | 1,660 | 7,100 |
| 2024/10/16 | 1,649 | 1,649 | 1,633 | 1,646 | 8,400 |
| 2024/10/15 | 1,665 | 1,665 | 1,642 | 1,650 | 4,500 |