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
1999/12/30 417 420 415 420 8,000
1999/12/29 420 420 420 420 7,000
1999/12/27 420 420 420 420 13,000
1999/12/24 420 420 420 420 2,000
1999/12/22 400 400 400 400 1,000
1999/12/21 400 400 400 400 1,000
1999/12/20 400 410 400 410 6,000
1999/12/17 400 400 390 390 4,000
1999/12/16 400 400 400 400 1,000
1999/12/15 400 400 390 390 2,000
1999/12/14 395 395 395 395 2,000
1999/12/13 400 409 400 409 4,000
1999/12/10 400 400 400 400 2,000
1999/12/09 400 400 400 400 1,000
1999/12/08 411 411 410 410 4,000
1999/12/07 410 410 410 410 2,000
1999/12/06 411 411 400 410 8,000
1999/12/03 410 410 402 402 6,000
1999/12/02 430 430 430 430 1,000
1999/12/01 439 439 439 439 1,000
1999/11/30 435 435 435 435 2,000
1999/11/29 440 440 440 440 1,000
1999/11/25 450 450 450 450 5,000
1999/11/24 450 450 450 450 4,000
1999/11/22 430 440 430 440 2,000
1999/11/19 436 436 420 420 10,000
1999/11/18 425 426 425 426 2,000
1999/11/17 440 440 415 420 11,000
1999/11/16 440 440 440 440 3,000
1999/11/15 440 440 440 440 1,000
1999/11/12 430 440 430 440 3,000
1999/11/11 451 451 451 451 1,000
1999/11/10 450 450 441 441 4,000
1999/11/09 451 451 440 440 7,000
1999/11/08 450 454 450 450 8,000
1999/11/05 452 472 450 450 9,000
1999/11/04 450 450 450 450 4,000
1999/10/29 483 485 483 485 7,000
1999/10/28 483 483 483 483 1,000
1999/10/27 485 485 483 483 10,000
1999/10/26 499 500 499 500 7,000
1999/10/25 485 485 485 485 1,000
1999/10/21 496 500 496 500 7,000
1999/10/15 485 485 485 485 1,000
1999/10/14 490 490 490 490 2,000
1999/10/12 490 490 490 490 1,000
1999/10/08 490 490 490 490 1,000
1999/10/06 500 505 500 505 3,000
1999/10/04 510 510 500 510 3,000
1999/10/01 500 500 486 500 6,000
1999/09/30 500 500 495 495 4,000
1999/09/29 487 500 487 500 6,000
1999/09/27 473 473 473 473 1,000
1999/09/22 489 489 489 489 1,000
1999/09/20 500 500 500 500 1,000
1999/09/17 498 498 498 498 2,000
1999/09/16 500 500 500 500 15,000
1999/09/13 520 520 520 520 5,000
1999/09/10 520 520 500 500 9,000
1999/09/09 530 530 530 530 1,000
1999/09/08 515 530 515 530 2,000
1999/09/07 532 532 512 512 3,000
1999/09/06 550 550 550 550 1,000
1999/09/02 540 550 540 550 4,000
1999/08/30 541 541 541 541 4,000
1999/08/27 540 540 540 540 2,000
1999/08/26 550 550 525 525 14,000
1999/08/25 560 560 550 550 4,000
1999/08/24 560 560 560 560 2,000
1999/08/20 550 550 550 550 1,000
1999/08/19 550 550 542 542 2,000
1999/08/16 590 590 590 590 1,000
1999/08/05 590 590 580 580 2,000
1999/08/03 600 620 600 620 12,000
1999/08/02 591 591 590 590 6,000
1999/07/28 600 600 600 600 1,000
1999/07/27 600 600 600 600 2,000
1999/07/26 601 601 600 600 7,000
1999/07/23 600 603 600 603 8,000
1999/07/21 619 620 610 620 3,000
1999/07/19 605 620 603 603 10,000
1999/07/16 598 598 598 598 3,000
1999/07/14 581 582 581 582 3,000
1999/07/13 598 600 590 600 6,000
1999/07/12 600 600 585 598 5,000
1999/07/09 650 650 600 600 11,000
1999/07/08 680 680 650 650 12,000
1999/07/07 660 710 660 700 34,000
1999/07/06 600 650 590 650 40,000
1999/07/05 550 570 541 570 32,000
1999/07/02 550 550 550 550 1,000
1999/07/01 550 550 540 550 13,000
1999/06/28 560 560 560 560 1,000
1999/06/25 520 521 510 510 20,000
1999/06/24 531 531 520 520 6,000
1999/06/23 549 549 523 523 6,000
1999/06/22 550 550 550 550 7,000
1999/06/21 555 571 550 550 5,000
1999/06/18 550 550 550 550 5,000
1999/06/17 530 570 530 550 12,000
1999/06/16 510 550 510 550 10,000
1999/06/14 532 532 520 520 3,000
1999/06/11 530 530 520 520 3,000
1999/06/10 530 530 530 530 1,000
1999/06/09 510 510 510 510 5,000
1999/06/04 490 490 490 490 1,000
1999/06/03 446 446 446 446 1,000
1999/06/02 445 445 444 444 2,000
1999/06/01 441 441 441 441 3,000
1999/05/28 471 471 471 471 1,000
1999/05/27 471 471 471 471 1,000
1999/05/25 529 529 470 490 9,000
1999/05/24 535 535 535 535 1,000
1999/05/19 575 575 575 575 3,000
1999/05/17 592 592 592 592 1,000
1999/05/11 620 625 620 625 6,000
1999/05/10 610 620 610 620 11,000
1999/05/07 605 610 600 610 7,000
1999/05/06 600 600 600 600 3,000
1999/04/30 599 600 599 599 12,000
1999/04/28 600 600 599 599 5,000
1999/04/27 575 601 575 600 9,000
1999/04/26 575 575 575 575 1,000
1999/04/21 585 590 585 590 3,000
1999/04/16 600 600 600 600 2,000
1999/04/15 600 605 600 605 4,000
1999/04/14 610 610 600 608 7,000
1999/04/13 590 600 580 600 15,000
1999/04/12 600 600 560 560 8,000
1999/04/09 650 675 625 625 10,000
1999/04/08 525 625 515 625 23,000
1999/04/07 450 525 450 525 14,000
1999/04/06 440 450 440 445 9,000
1999/04/05 425 430 425 430 13,000
1999/04/02 420 425 420 425 5,000
1999/04/01 422 425 422 425 2,000
1999/03/31 426 426 425 425 4,000
1999/03/30 420 425 420 425 9,000
1999/03/29 420 420 420 420 1,000
1999/03/26 420 420 420 420 1,000
1999/03/25 420 420 420 420 6,000
1999/03/24 410 410 410 410 8,000
1999/03/23 415 420 415 420 2,000
1999/03/19 421 421 421 421 1,000
1999/03/18 430 435 430 431 12,000
1999/03/17 420 430 420 425 8,000
1999/03/16 415 415 415 415 1,000
1999/03/12 405 405 405 405 1,000
1999/03/10 409 419 409 410 3,000
1999/03/09 381 410 350 410 22,000
1999/03/08 380 380 380 380 2,000
1999/03/05 381 381 375 375 8,000
1999/03/04 410 410 380 380 2,000
1999/03/02 400 400 385 385 12,000
1999/03/01 400 400 400 400 1,000
1999/02/26 360 361 360 361 5,000
1999/02/25 356 370 356 370 9,000
1999/02/23 360 360 351 351 3,000
1999/02/08 350 351 350 351 2,000
1999/02/05 350 350 350 350 10,000
1999/02/02 362 365 360 360 4,000
1999/01/27 350 350 350 350 1,000
1999/01/26 355 355 350 350 2,000
1999/01/25 372 372 372 372 3,000
1999/01/13 380 380 380 380 1,000
1999/01/08 360 360 360 360 1,000
1999/01/05 370 370 360 360 2,000

このページの先頭へ