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 |
---|---|---|---|---|---|
2013/12/30 | 294 | 309 | 290 | 309 | 12,000 |
2013/12/27 | 289 | 294 | 289 | 294 | 6,000 |
2013/12/26 | 288 | 288 | 288 | 288 | 2,000 |
2013/12/25 | 288 | 293 | 280 | 293 | 24,000 |
2013/12/24 | 283 | 286 | 279 | 283 | 10,000 |
2013/12/20 | 281 | 284 | 267 | 283 | 28,000 |
2013/12/19 | 278 | 281 | 278 | 281 | 23,000 |
2013/12/18 | 278 | 280 | 277 | 278 | 11,000 |
2013/12/17 | 277 | 277 | 271 | 274 | 25,000 |
2013/12/16 | 280 | 280 | 277 | 277 | 6,000 |
2013/12/13 | 273 | 273 | 271 | 272 | 18,000 |
2013/12/12 | 273 | 273 | 268 | 273 | 13,000 |
2013/12/11 | 274 | 274 | 269 | 273 | 14,000 |
2013/12/10 | 269 | 271 | 269 | 270 | 12,000 |
2013/12/09 | 265 | 273 | 265 | 273 | 21,000 |
2013/12/06 | 266 | 273 | 266 | 273 | 15,000 |
2013/12/05 | 267 | 269 | 267 | 269 | 4,000 |
2013/12/03 | 269 | 269 | 267 | 269 | 9,000 |
2013/12/02 | 268 | 270 | 268 | 268 | 27,000 |
2013/11/29 | 268 | 269 | 266 | 269 | 5,000 |
2013/11/28 | 268 | 268 | 266 | 268 | 6,000 |
2013/11/27 | 265 | 266 | 265 | 266 | 5,000 |
2013/11/26 | 264 | 265 | 264 | 265 | 5,000 |
2013/11/25 | 260 | 267 | 259 | 264 | 22,000 |
2013/11/22 | 268 | 268 | 268 | 268 | 6,000 |
2013/11/21 | 265 | 266 | 265 | 266 | 8,000 |
2013/11/20 | 265 | 265 | 265 | 265 | 1,000 |
2013/11/19 | 273 | 273 | 271 | 271 | 2,000 |
2013/11/15 | 267 | 273 | 267 | 273 | 7,000 |
2013/11/14 | 266 | 266 | 266 | 266 | 3,000 |
2013/11/13 | 266 | 269 | 266 | 266 | 18,000 |
2013/11/12 | 268 | 268 | 262 | 266 | 29,000 |
2013/11/11 | 277 | 277 | 277 | 277 | 1,000 |
2013/11/08 | 270 | 270 | 270 | 270 | 1,000 |
2013/11/07 | 279 | 279 | 279 | 279 | 3,000 |
2013/11/06 | 267 | 267 | 267 | 267 | 1,000 |
2013/11/01 | 272 | 272 | 269 | 269 | 8,000 |
2013/10/31 | 270 | 270 | 270 | 270 | 1,000 |
2013/10/30 | 271 | 271 | 269 | 269 | 11,000 |
2013/10/29 | 273 | 274 | 270 | 270 | 8,000 |
2013/10/28 | 272 | 273 | 271 | 273 | 7,000 |
2013/10/25 | 275 | 275 | 271 | 271 | 9,000 |
2013/10/24 | 274 | 276 | 273 | 276 | 7,000 |
2013/10/23 | 277 | 277 | 272 | 272 | 9,000 |
2013/10/22 | 276 | 276 | 276 | 276 | 4,000 |
2013/10/21 | 275 | 276 | 275 | 276 | 6,000 |
2013/10/18 | 274 | 275 | 274 | 275 | 10,000 |
2013/10/17 | 273 | 277 | 272 | 272 | 15,000 |
2013/10/16 | 273 | 273 | 273 | 273 | 2,000 |
2013/10/15 | 268 | 275 | 268 | 270 | 14,000 |
2013/10/11 | 268 | 270 | 268 | 270 | 3,000 |
2013/10/10 | 268 | 270 | 268 | 268 | 8,000 |
2013/10/09 | 260 | 266 | 260 | 266 | 6,000 |
2013/10/08 | 260 | 261 | 260 | 260 | 15,000 |
2013/10/07 | 266 | 266 | 260 | 260 | 13,000 |
2013/10/04 | 266 | 268 | 266 | 266 | 14,000 |
2013/10/03 | 265 | 268 | 265 | 265 | 13,000 |
2013/10/02 | 274 | 277 | 271 | 271 | 9,000 |
2013/10/01 | 279 | 279 | 276 | 276 | 2,000 |
2013/09/27 | 278 | 285 | 278 | 285 | 6,000 |
2013/09/26 | 274 | 280 | 274 | 280 | 13,000 |
2013/09/25 | 285 | 285 | 278 | 278 | 15,000 |
2013/09/20 | 275 | 288 | 271 | 288 | 9,000 |
2013/09/19 | 271 | 274 | 268 | 274 | 17,000 |
2013/09/18 | 270 | 272 | 270 | 271 | 30,000 |
2013/09/17 | 270 | 271 | 262 | 270 | 25,000 |
2013/09/13 | 268 | 272 | 268 | 272 | 8,000 |
2013/09/12 | 268 | 270 | 263 | 270 | 9,000 |
2013/09/11 | 255 | 268 | 255 | 268 | 10,000 |
2013/09/10 | 260 | 260 | 255 | 255 | 9,000 |
2013/09/09 | 260 | 260 | 254 | 254 | 4,000 |
2013/09/05 | 259 | 259 | 259 | 259 | 1,000 |
2013/09/04 | 257 | 258 | 257 | 258 | 2,000 |
2013/09/03 | 254 | 254 | 254 | 254 | 1,000 |
2013/09/02 | 251 | 251 | 251 | 251 | 1,000 |
2013/08/30 | 248 | 248 | 247 | 247 | 2,000 |
2013/08/29 | 247 | 248 | 247 | 248 | 6,000 |
2013/08/28 | 250 | 250 | 250 | 250 | 1,000 |
2013/08/27 | 258 | 258 | 252 | 252 | 11,000 |
2013/08/26 | 268 | 269 | 250 | 266 | 9,000 |
2013/08/23 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/21 | 257 | 257 | 257 | 257 | 2,000 |
2013/08/20 | 256 | 256 | 256 | 256 | 1,000 |
2013/08/19 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/16 | 261 | 261 | 252 | 255 | 9,000 |
2013/08/15 | 269 | 269 | 261 | 261 | 2,000 |
2013/08/14 | 270 | 270 | 262 | 262 | 7,000 |
2013/08/13 | 252 | 252 | 250 | 250 | 3,000 |
2013/08/12 | 259 | 259 | 249 | 250 | 5,000 |
2013/08/07 | 253 | 253 | 252 | 252 | 2,000 |
2013/08/05 | 253 | 253 | 253 | 253 | 2,000 |
2013/07/31 | 252 | 252 | 252 | 252 | 2,000 |
2013/07/29 | 252 | 255 | 252 | 252 | 4,000 |
2013/07/26 | 260 | 260 | 260 | 260 | 1,000 |
2013/07/25 | 264 | 264 | 264 | 264 | 3,000 |
2013/07/23 | 254 | 260 | 254 | 260 | 3,000 |
2013/07/22 | 256 | 256 | 256 | 256 | 2,000 |
2013/07/16 | 260 | 262 | 260 | 262 | 4,000 |
2013/07/10 | 252 | 252 | 252 | 252 | 2,000 |
2013/07/09 | 260 | 260 | 260 | 260 | 1,000 |
2013/07/08 | 260 | 265 | 258 | 265 | 12,000 |
2013/07/05 | 260 | 260 | 260 | 260 | 3,000 |
2013/07/04 | 260 | 260 | 260 | 260 | 4,000 |
2013/07/03 | 255 | 255 | 255 | 255 | 1,000 |
2013/07/02 | 260 | 260 | 255 | 255 | 3,000 |
2013/06/27 | 260 | 260 | 242 | 250 | 10,000 |
2013/06/25 | 273 | 273 | 273 | 273 | 1,000 |
2013/06/24 | 265 | 265 | 265 | 265 | 2,000 |
2013/06/20 | 256 | 256 | 256 | 256 | 4,000 |
2013/06/19 | 273 | 273 | 257 | 264 | 6,000 |
2013/06/17 | 240 | 267 | 240 | 267 | 7,000 |
2013/06/13 | 256 | 256 | 255 | 255 | 2,000 |
2013/06/11 | 250 | 250 | 250 | 250 | 1,000 |
2013/06/10 | 250 | 250 | 242 | 250 | 7,000 |
2013/06/07 | 246 | 246 | 238 | 240 | 3,000 |
2013/06/06 | 261 | 266 | 250 | 250 | 7,000 |
2013/06/05 | 265 | 265 | 250 | 253 | 19,000 |
2013/06/04 | 262 | 262 | 262 | 262 | 2,000 |
2013/05/31 | 290 | 290 | 270 | 270 | 14,000 |
2013/05/30 | 290 | 290 | 270 | 275 | 29,000 |
2013/05/29 | 297 | 297 | 295 | 295 | 5,000 |
2013/05/28 | 297 | 297 | 297 | 297 | 3,000 |
2013/05/27 | 300 | 300 | 296 | 300 | 5,000 |
2013/05/24 | 303 | 303 | 295 | 295 | 9,000 |
2013/05/23 | 312 | 319 | 305 | 319 | 7,000 |
2013/05/22 | 315 | 317 | 308 | 317 | 16,000 |
2013/05/21 | 312 | 319 | 310 | 319 | 8,000 |
2013/05/20 | 310 | 312 | 308 | 312 | 5,000 |
2013/05/17 | 309 | 309 | 309 | 309 | 1,000 |
2013/05/16 | 318 | 318 | 298 | 301 | 15,000 |
2013/05/15 | 328 | 335 | 316 | 325 | 15,000 |
2013/05/14 | 335 | 340 | 323 | 340 | 40,000 |
2013/05/13 | 323 | 339 | 323 | 335 | 28,000 |
2013/05/10 | 318 | 325 | 310 | 322 | 27,000 |
2013/05/09 | 315 | 315 | 307 | 307 | 5,000 |
2013/05/08 | 317 | 318 | 315 | 315 | 29,000 |
2013/05/07 | 311 | 321 | 310 | 321 | 9,000 |
2013/05/02 | 310 | 318 | 306 | 318 | 7,000 |
2013/05/01 | 307 | 311 | 305 | 306 | 10,000 |
2013/04/30 | 312 | 318 | 312 | 312 | 5,000 |
2013/04/26 | 311 | 318 | 301 | 318 | 14,000 |
2013/04/25 | 311 | 313 | 297 | 311 | 15,000 |
2013/04/24 | 303 | 311 | 302 | 311 | 15,000 |
2013/04/23 | 298 | 304 | 298 | 301 | 6,000 |
2013/04/22 | 299 | 305 | 298 | 298 | 6,000 |
2013/04/19 | 297 | 298 | 297 | 298 | 2,000 |
2013/04/18 | 298 | 305 | 287 | 297 | 16,000 |
2013/04/17 | 300 | 314 | 300 | 314 | 14,000 |
2013/04/16 | 300 | 312 | 290 | 312 | 7,000 |
2013/04/15 | 311 | 311 | 308 | 308 | 3,000 |
2013/04/12 | 325 | 325 | 309 | 321 | 12,000 |
2013/04/11 | 311 | 325 | 300 | 325 | 12,000 |
2013/04/10 | 319 | 320 | 308 | 316 | 9,000 |
2013/04/09 | 321 | 321 | 305 | 319 | 8,000 |
2013/04/08 | 319 | 320 | 310 | 318 | 8,000 |
2013/04/05 | 308 | 311 | 308 | 311 | 4,000 |
2013/04/04 | 292 | 300 | 288 | 300 | 4,000 |
2013/04/03 | 296 | 297 | 296 | 296 | 6,000 |
2013/04/02 | 277 | 320 | 271 | 320 | 14,000 |
2013/04/01 | 340 | 340 | 308 | 308 | 12,000 |
2013/03/29 | 319 | 319 | 308 | 308 | 7,000 |
2013/03/28 | 321 | 321 | 319 | 319 | 2,000 |
2013/03/27 | 340 | 340 | 317 | 326 | 23,000 |
2013/03/26 | 341 | 360 | 330 | 336 | 53,000 |
2013/03/25 | 321 | 340 | 319 | 340 | 25,000 |
2013/03/22 | 323 | 323 | 320 | 320 | 7,000 |
2013/03/21 | 325 | 333 | 315 | 321 | 38,000 |
2013/03/19 | 310 | 325 | 310 | 318 | 30,000 |
2013/03/18 | 300 | 308 | 293 | 294 | 20,000 |
2013/03/15 | 284 | 289 | 284 | 289 | 4,000 |
2013/03/12 | 304 | 304 | 289 | 289 | 5,000 |
2013/03/11 | 289 | 289 | 288 | 288 | 11,000 |
2013/03/08 | 288 | 290 | 285 | 289 | 7,000 |
2013/03/07 | 295 | 300 | 284 | 290 | 8,000 |
2013/03/06 | 303 | 303 | 301 | 301 | 2,000 |
2013/03/05 | 305 | 305 | 298 | 298 | 4,000 |
2013/03/04 | 301 | 320 | 301 | 304 | 19,000 |
2013/03/01 | 298 | 299 | 291 | 299 | 6,000 |
2013/02/28 | 287 | 303 | 286 | 294 | 14,000 |
2013/02/27 | 307 | 307 | 285 | 292 | 16,000 |
2013/02/26 | 277 | 307 | 264 | 307 | 27,000 |
2013/02/25 | 271 | 280 | 271 | 280 | 25,000 |
2013/02/22 | 269 | 270 | 269 | 270 | 4,000 |
2013/02/21 | 276 | 276 | 270 | 270 | 11,000 |
2013/02/20 | 277 | 280 | 275 | 277 | 28,000 |
2013/02/19 | 280 | 284 | 276 | 280 | 16,000 |
2013/02/18 | 276 | 287 | 276 | 286 | 11,000 |
2013/02/15 | 290 | 290 | 264 | 275 | 14,000 |
2013/02/14 | 290 | 300 | 290 | 290 | 9,000 |
2013/02/13 | 335 | 335 | 285 | 290 | 20,000 |
2013/02/12 | 330 | 333 | 328 | 332 | 13,000 |
2013/02/08 | 322 | 326 | 320 | 326 | 11,000 |
2013/02/07 | 329 | 333 | 320 | 320 | 28,000 |
2013/02/06 | 333 | 333 | 319 | 329 | 18,000 |
2013/02/05 | 285 | 324 | 285 | 306 | 33,000 |
2013/02/04 | 293 | 300 | 279 | 298 | 44,000 |
2013/02/01 | 256 | 277 | 256 | 277 | 23,000 |
2013/01/31 | 257 | 259 | 252 | 257 | 6,000 |
2013/01/30 | 258 | 258 | 252 | 252 | 15,000 |
2013/01/29 | 253 | 256 | 253 | 253 | 5,000 |
2013/01/28 | 257 | 261 | 257 | 261 | 9,000 |
2013/01/25 | 260 | 260 | 246 | 259 | 7,000 |
2013/01/24 | 244 | 256 | 233 | 256 | 17,000 |
2013/01/23 | 243 | 243 | 231 | 231 | 5,000 |
2013/01/22 | 250 | 255 | 250 | 255 | 6,000 |
2013/01/21 | 252 | 252 | 252 | 252 | 5,000 |
2013/01/18 | 247 | 250 | 247 | 250 | 9,000 |
2013/01/17 | 239 | 239 | 239 | 239 | 5,000 |
2013/01/16 | 237 | 243 | 237 | 240 | 11,000 |
2013/01/15 | 256 | 256 | 251 | 251 | 12,000 |
2013/01/11 | 258 | 259 | 258 | 258 | 3,000 |
2013/01/10 | 250 | 254 | 250 | 250 | 8,000 |
2013/01/09 | 250 | 250 | 242 | 249 | 8,000 |
2013/01/08 | 255 | 255 | 255 | 255 | 4,000 |
2013/01/07 | 248 | 255 | 241 | 255 | 13,000 |
2013/01/04 | 228 | 248 | 225 | 248 | 18,000 |