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 |
---|---|---|---|---|---|
2015/12/30 | 518 | 518 | 515 | 515 | 400 |
2015/12/29 | 515 | 515 | 505 | 515 | 600 |
2015/12/28 | 517 | 517 | 490 | 509 | 6,800 |
2015/12/25 | 528 | 528 | 515 | 520 | 5,700 |
2015/12/24 | 531 | 537 | 521 | 521 | 7,500 |
2015/12/22 | 530 | 537 | 530 | 536 | 5,300 |
2015/12/21 | 530 | 533 | 524 | 533 | 7,000 |
2015/12/18 | 525 | 525 | 518 | 520 | 9,900 |
2015/12/17 | 538 | 538 | 524 | 524 | 17,300 |
2015/12/16 | 536 | 536 | 533 | 534 | 1,600 |
2015/12/15 | 538 | 538 | 530 | 532 | 4,200 |
2015/12/14 | 532 | 532 | 526 | 531 | 9,100 |
2015/12/11 | 531 | 535 | 530 | 534 | 2,300 |
2015/12/10 | 535 | 537 | 531 | 531 | 2,400 |
2015/12/09 | 535 | 535 | 533 | 534 | 700 |
2015/12/08 | 530 | 533 | 530 | 533 | 2,000 |
2015/12/07 | 531 | 534 | 530 | 534 | 14,600 |
2015/12/04 | 522 | 530 | 522 | 530 | 8,400 |
2015/12/03 | 530 | 530 | 520 | 522 | 2,600 |
2015/12/02 | 527 | 530 | 526 | 530 | 9,800 |
2015/12/01 | 522 | 528 | 522 | 523 | 4,700 |
2015/11/30 | 526 | 527 | 517 | 525 | 1,900 |
2015/11/27 | 527 | 527 | 521 | 526 | 2,600 |
2015/11/26 | 514 | 529 | 514 | 528 | 5,400 |
2015/11/25 | 528 | 528 | 520 | 520 | 4,400 |
2015/11/24 | 528 | 529 | 523 | 525 | 3,100 |
2015/11/20 | 521 | 528 | 521 | 527 | 2,100 |
2015/11/19 | 522 | 528 | 520 | 523 | 4,000 |
2015/11/18 | 528 | 528 | 513 | 522 | 8,200 |
2015/11/17 | 525 | 526 | 521 | 521 | 14,400 |
2015/11/16 | 522 | 527 | 512 | 522 | 7,600 |
2015/11/13 | 509 | 530 | 502 | 522 | 18,600 |
2015/11/12 | 495 | 501 | 494 | 500 | 3,000 |
2015/11/11 | 500 | 500 | 493 | 499 | 5,400 |
2015/11/10 | 491 | 500 | 489 | 499 | 7,600 |
2015/11/09 | 502 | 502 | 493 | 499 | 22,000 |
2015/11/06 | 508 | 508 | 505 | 507 | 1,600 |
2015/11/05 | 500 | 509 | 499 | 502 | 4,400 |
2015/11/04 | 501 | 508 | 501 | 501 | 9,200 |
2015/11/02 | 502 | 510 | 499 | 501 | 12,300 |
2015/10/30 | 509 | 510 | 500 | 500 | 5,100 |
2015/10/29 | 511 | 513 | 508 | 509 | 2,900 |
2015/10/28 | 503 | 515 | 500 | 507 | 5,800 |
2015/10/27 | 499 | 510 | 499 | 508 | 8,700 |
2015/10/26 | 499 | 504 | 494 | 500 | 28,700 |
2015/10/23 | 468 | 492 | 467 | 491 | 29,500 |
2015/10/22 | 469 | 470 | 463 | 463 | 600 |
2015/10/21 | 457 | 467 | 456 | 461 | 3,800 |
2015/10/20 | 471 | 474 | 443 | 466 | 12,300 |
2015/10/19 | 471 | 471 | 460 | 468 | 1,600 |
2015/10/16 | 470 | 470 | 469 | 469 | 2,100 |
2015/10/15 | 466 | 470 | 466 | 470 | 3,900 |
2015/10/14 | 453 | 472 | 450 | 470 | 10,600 |
2015/10/13 | 456 | 456 | 442 | 453 | 4,100 |
2015/10/09 | 444 | 455 | 444 | 455 | 3,800 |
2015/10/08 | 445 | 452 | 441 | 444 | 3,200 |
2015/10/07 | 444 | 448 | 440 | 447 | 1,900 |
2015/10/06 | 446 | 449 | 446 | 449 | 1,000 |
2015/10/05 | 441 | 446 | 441 | 442 | 3,800 |
2015/10/02 | 441 | 456 | 440 | 445 | 6,400 |
2015/10/01 | 451 | 455 | 439 | 440 | 5,400 |
2015/09/30 | 449 | 451 | 447 | 447 | 900 |
2015/09/29 | 448 | 448 | 448 | 448 | 2,200 |
2015/09/28 | 448 | 450 | 448 | 450 | 2,900 |
2015/09/25 | 471 | 471 | 448 | 448 | 15,400 |
2015/09/24 | 457 | 464 | 450 | 463 | 6,100 |
2015/09/18 | 466 | 466 | 459 | 459 | 1,000 |
2015/09/17 | 457 | 465 | 457 | 463 | 700 |
2015/09/16 | 457 | 465 | 449 | 465 | 4,000 |
2015/09/15 | 464 | 464 | 449 | 450 | 9,400 |
2015/09/14 | 475 | 475 | 460 | 464 | 8,200 |
2015/09/11 | 478 | 480 | 474 | 475 | 7,900 |
2015/09/10 | 479 | 480 | 474 | 480 | 4,600 |
2015/09/09 | 487 | 487 | 474 | 485 | 7,000 |
2015/09/08 | 479 | 479 | 460 | 474 | 9,600 |
2015/09/07 | 461 | 470 | 447 | 470 | 19,100 |
2015/09/04 | 477 | 477 | 458 | 462 | 10,000 |
2015/09/03 | 483 | 484 | 478 | 478 | 9,700 |
2015/09/02 | 466 | 483 | 465 | 482 | 5,500 |
2015/09/01 | 479 | 481 | 474 | 474 | 3,600 |
2015/08/31 | 493 | 493 | 475 | 475 | 4,800 |
2015/08/28 | 487 | 498 | 485 | 485 | 6,400 |
2015/08/27 | 475 | 488 | 471 | 471 | 8,800 |
2015/08/26 | 460 | 470 | 450 | 460 | 14,000 |
2015/08/25 | 447 | 469 | 420 | 460 | 42,800 |
2015/08/24 | 480 | 485 | 455 | 459 | 65,400 |
2015/08/21 | 502 | 504 | 491 | 496 | 34,500 |
2015/08/20 | 510 | 520 | 509 | 511 | 12,000 |
2015/08/19 | 533 | 537 | 509 | 515 | 28,500 |
2015/08/18 | 545 | 545 | 531 | 536 | 18,000 |
2015/08/17 | 545 | 547 | 530 | 540 | 61,900 |
2015/08/14 | 523 | 542 | 505 | 539 | 57,600 |
2015/08/13 | 524 | 536 | 523 | 536 | 19,300 |
2015/08/12 | 526 | 529 | 518 | 524 | 27,900 |
2015/08/11 | 521 | 529 | 514 | 529 | 15,900 |
2015/08/10 | 514 | 520 | 506 | 515 | 11,900 |
2015/08/07 | 509 | 523 | 506 | 517 | 25,700 |
2015/08/06 | 501 | 506 | 501 | 504 | 5,400 |
2015/08/05 | 500 | 505 | 500 | 505 | 11,000 |
2015/08/04 | 501 | 503 | 496 | 497 | 7,200 |
2015/08/03 | 500 | 507 | 500 | 503 | 19,300 |
2015/07/31 | 500 | 500 | 498 | 498 | 5,000 |
2015/07/30 | 500 | 501 | 498 | 500 | 17,200 |
2015/07/29 | 500 | 500 | 497 | 500 | 6,000 |
2015/07/28 | 495 | 500 | 495 | 500 | 6,800 |
2015/07/27 | 500 | 500 | 496 | 500 | 15,700 |
2015/07/24 | 503 | 503 | 499 | 500 | 4,500 |
2015/07/23 | 503 | 503 | 500 | 503 | 11,100 |
2015/07/22 | 505 | 505 | 498 | 503 | 7,400 |
2015/07/21 | 504 | 506 | 500 | 504 | 15,200 |
2015/07/17 | 500 | 507 | 496 | 506 | 10,400 |
2015/07/16 | 502 | 509 | 500 | 509 | 9,300 |
2015/07/15 | 500 | 501 | 493 | 501 | 10,400 |
2015/07/14 | 493 | 502 | 493 | 500 | 10,500 |
2015/07/13 | 495 | 495 | 487 | 495 | 6,100 |
2015/07/10 | 488 | 499 | 487 | 487 | 4,100 |
2015/07/09 | 475 | 488 | 456 | 488 | 18,800 |
2015/07/08 | 503 | 506 | 488 | 489 | 24,300 |
2015/07/07 | 501 | 510 | 501 | 508 | 10,400 |
2015/07/06 | 496 | 506 | 487 | 499 | 12,300 |
2015/07/03 | 500 | 500 | 500 | 500 | 5,200 |
2015/07/02 | 496 | 499 | 494 | 499 | 5,900 |
2015/07/01 | 493 | 497 | 486 | 496 | 11,000 |
2015/06/30 | 489 | 496 | 487 | 492 | 9,400 |
2015/06/29 | 500 | 500 | 487 | 494 | 7,000 |
2015/06/26 | 502 | 508 | 498 | 499 | 5,300 |
2015/06/25 | 501 | 508 | 500 | 506 | 22,600 |
2015/06/24 | 501 | 504 | 498 | 504 | 9,200 |
2015/06/23 | 500 | 504 | 499 | 501 | 9,000 |
2015/06/22 | 509 | 509 | 503 | 506 | 3,700 |
2015/06/19 | 503 | 507 | 489 | 504 | 34,400 |
2015/06/18 | 517 | 517 | 501 | 505 | 7,500 |
2015/06/17 | 516 | 516 | 509 | 511 | 8,100 |
2015/06/16 | 520 | 520 | 514 | 516 | 3,800 |
2015/06/15 | 510 | 527 | 510 | 518 | 28,300 |
2015/06/12 | 514 | 514 | 505 | 510 | 11,900 |
2015/06/11 | 511 | 517 | 510 | 511 | 11,100 |
2015/06/10 | 511 | 516 | 507 | 507 | 22,700 |
2015/06/09 | 518 | 518 | 510 | 510 | 17,700 |
2015/06/08 | 517 | 528 | 512 | 515 | 25,200 |
2015/06/05 | 508 | 517 | 507 | 513 | 7,700 |
2015/06/04 | 513 | 514 | 510 | 512 | 15,900 |
2015/06/03 | 511 | 515 | 508 | 512 | 13,400 |
2015/06/02 | 510 | 517 | 508 | 512 | 35,600 |
2015/06/01 | 503 | 503 | 487 | 502 | 20,900 |
2015/05/29 | 505 | 505 | 495 | 500 | 2,400 |
2015/05/28 | 504 | 505 | 494 | 497 | 3,200 |
2015/05/27 | 505 | 505 | 501 | 504 | 4,600 |
2015/05/26 | 504 | 508 | 504 | 508 | 11,000 |
2015/05/25 | 499 | 503 | 499 | 503 | 15,100 |
2015/05/22 | 495 | 498 | 495 | 498 | 5,500 |
2015/05/21 | 495 | 495 | 492 | 495 | 4,400 |
2015/05/20 | 499 | 499 | 491 | 492 | 1,800 |
2015/05/19 | 499 | 502 | 498 | 498 | 3,600 |
2015/05/18 | 499 | 499 | 488 | 489 | 5,600 |
2015/05/15 | 500 | 500 | 487 | 497 | 10,600 |
2015/05/14 | 509 | 509 | 495 | 503 | 15,300 |
2015/05/13 | 522 | 525 | 503 | 512 | 9,700 |
2015/05/12 | 532 | 532 | 518 | 523 | 19,700 |
2015/05/11 | 515 | 526 | 512 | 524 | 59,200 |
2015/05/08 | 495 | 500 | 486 | 500 | 9,300 |
2015/05/07 | 503 | 503 | 481 | 491 | 10,600 |
2015/05/01 | 478 | 550 | 478 | 503 | 97,300 |
2015/04/30 | 475 | 479 | 473 | 474 | 3,000 |
2015/04/28 | 498 | 498 | 491 | 491 | 2,200 |
2015/04/27 | 495 | 500 | 490 | 490 | 4,700 |
2015/04/24 | 495 | 495 | 480 | 480 | 1,400 |
2015/04/23 | 495 | 496 | 493 | 495 | 2,900 |
2015/04/22 | 465 | 479 | 465 | 479 | 800 |
2015/04/21 | 467 | 483 | 465 | 465 | 3,200 |
2015/04/20 | 452 | 463 | 452 | 463 | 600 |
2015/04/17 | 476 | 484 | 459 | 460 | 13,700 |
2015/04/16 | 480 | 483 | 476 | 476 | 1,600 |
2015/04/15 | 474 | 478 | 474 | 478 | 600 |
2015/04/14 | 475 | 475 | 466 | 473 | 1,800 |
2015/04/13 | 474 | 478 | 457 | 478 | 15,200 |
2015/04/10 | 479 | 479 | 477 | 478 | 2,800 |
2015/04/09 | 492 | 495 | 477 | 487 | 2,500 |
2015/04/08 | 497 | 500 | 471 | 497 | 11,100 |
2015/04/07 | 495 | 513 | 495 | 500 | 1,300 |
2015/04/06 | 494 | 502 | 493 | 500 | 400 |
2015/04/03 | 505 | 505 | 504 | 504 | 1,500 |
2015/04/02 | 500 | 502 | 472 | 502 | 6,500 |
2015/04/01 | 510 | 510 | 497 | 504 | 4,800 |
2015/03/30 | 516 | 540 | 510 | 520 | 14,000 |
2015/03/27 | 505 | 520 | 505 | 519 | 11,000 |
2015/03/26 | 524 | 524 | 506 | 520 | 18,000 |
2015/03/25 | 538 | 540 | 515 | 524 | 21,000 |
2015/03/24 | 536 | 536 | 520 | 533 | 10,000 |
2015/03/23 | 524 | 536 | 514 | 536 | 17,000 |
2015/03/20 | 523 | 523 | 510 | 514 | 13,000 |
2015/03/19 | 500 | 510 | 491 | 495 | 33,000 |
2015/03/18 | 550 | 560 | 500 | 505 | 40,000 |
2015/03/17 | 499 | 567 | 498 | 545 | 86,000 |
2015/03/16 | 458 | 489 | 455 | 487 | 64,000 |
2015/03/13 | 426 | 436 | 425 | 435 | 18,000 |
2015/03/12 | 431 | 431 | 420 | 421 | 21,000 |
2015/03/11 | 415 | 431 | 415 | 425 | 25,000 |
2015/03/10 | 451 | 451 | 410 | 421 | 55,000 |
2015/03/09 | 454 | 462 | 420 | 457 | 341,000 |
2015/03/06 | 391 | 391 | 382 | 382 | 5,000 |
2015/03/05 | 367 | 400 | 367 | 399 | 3,000 |
2015/03/04 | 370 | 370 | 362 | 362 | 5,000 |
2015/03/03 | 393 | 393 | 370 | 370 | 7,000 |
2015/03/02 | 398 | 398 | 393 | 393 | 7,000 |
2015/02/27 | 404 | 404 | 393 | 398 | 36,000 |
2015/02/26 | 410 | 410 | 409 | 410 | 24,000 |
2015/02/25 | 410 | 410 | 410 | 410 | 10,000 |
2015/02/24 | 409 | 409 | 408 | 408 | 2,000 |
2015/02/23 | 410 | 410 | 410 | 410 | 19,000 |
2015/02/20 | 414 | 414 | 406 | 410 | 14,000 |
2015/02/19 | 405 | 450 | 405 | 413 | 91,000 |
2015/02/18 | 410 | 410 | 408 | 408 | 18,000 |
2015/02/17 | 424 | 424 | 405 | 408 | 19,000 |
2015/02/16 | 410 | 417 | 400 | 417 | 26,000 |
2015/02/13 | 426 | 430 | 415 | 415 | 14,000 |
2015/02/12 | 409 | 442 | 407 | 434 | 26,000 |
2015/02/10 | 406 | 410 | 404 | 407 | 99,000 |
2015/02/09 | 401 | 407 | 401 | 407 | 154,000 |
2015/02/06 | 412 | 412 | 400 | 400 | 16,000 |
2015/02/05 | 404 | 404 | 399 | 399 | 8,000 |
2015/02/04 | 402 | 404 | 395 | 404 | 46,000 |
2015/02/03 | 414 | 415 | 402 | 402 | 118,000 |
2015/02/02 | 429 | 455 | 410 | 414 | 93,000 |
2015/01/30 | 421 | 429 | 415 | 428 | 10,000 |
2015/01/29 | 437 | 437 | 437 | 437 | 1,000 |
2015/01/28 | 420 | 421 | 420 | 421 | 3,000 |
2015/01/27 | 435 | 435 | 420 | 420 | 2,000 |
2015/01/26 | 414 | 433 | 414 | 433 | 8,000 |
2015/01/23 | 415 | 415 | 413 | 413 | 5,000 |
2015/01/22 | 412 | 412 | 412 | 412 | 2,000 |
2015/01/21 | 436 | 441 | 417 | 425 | 9,000 |
2015/01/20 | 412 | 412 | 412 | 412 | 2,000 |
2015/01/19 | 423 | 423 | 411 | 411 | 4,000 |
2015/01/16 | 417 | 450 | 417 | 443 | 23,000 |
2015/01/15 | 417 | 417 | 417 | 417 | 1,000 |
2015/01/14 | 409 | 415 | 404 | 414 | 10,000 |
2015/01/13 | 439 | 439 | 398 | 413 | 24,000 |
2015/01/09 | 455 | 455 | 454 | 454 | 8,000 |
2015/01/08 | 410 | 455 | 410 | 453 | 42,000 |
2015/01/07 | 405 | 410 | 405 | 406 | 8,000 |
2015/01/06 | 409 | 410 | 402 | 402 | 10,000 |
2015/01/05 | 405 | 410 | 404 | 407 | 18,000 |