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 |
---|---|---|---|---|---|
2017/12/29 | 315 | 319 | 310 | 310 | 2,400 |
2017/12/28 | 310 | 311 | 309 | 311 | 4,300 |
2017/12/27 | 313 | 315 | 310 | 313 | 4,600 |
2017/12/26 | 312 | 317 | 302 | 310 | 61,300 |
2017/12/25 | 319 | 319 | 316 | 316 | 5,500 |
2017/12/22 | 319 | 320 | 317 | 320 | 5,200 |
2017/12/21 | 323 | 323 | 319 | 320 | 6,600 |
2017/12/20 | 329 | 329 | 320 | 325 | 11,000 |
2017/12/19 | 321 | 329 | 321 | 322 | 3,800 |
2017/12/18 | 328 | 329 | 325 | 325 | 4,600 |
2017/12/15 | 330 | 330 | 325 | 330 | 9,500 |
2017/12/14 | 328 | 333 | 328 | 328 | 5,300 |
2017/12/13 | 335 | 335 | 328 | 328 | 1,000 |
2017/12/12 | 328 | 335 | 322 | 335 | 7,600 |
2017/12/11 | 329 | 330 | 326 | 330 | 10,300 |
2017/12/08 | 335 | 338 | 329 | 330 | 8,800 |
2017/12/07 | 335 | 335 | 331 | 335 | 4,500 |
2017/12/06 | 335 | 337 | 335 | 337 | 2,100 |
2017/12/05 | 336 | 336 | 336 | 336 | 2,400 |
2017/12/04 | 338 | 339 | 336 | 337 | 3,100 |
2017/12/01 | 339 | 339 | 339 | 339 | 200 |
2017/11/30 | 343 | 343 | 333 | 339 | 12,700 |
2017/11/29 | 336 | 343 | 336 | 343 | 1,100 |
2017/11/28 | 345 | 345 | 337 | 344 | 6,300 |
2017/11/27 | 350 | 350 | 345 | 345 | 3,700 |
2017/11/24 | 343 | 346 | 343 | 346 | 1,500 |
2017/11/22 | 344 | 347 | 340 | 341 | 4,400 |
2017/11/21 | 345 | 345 | 344 | 344 | 3,700 |
2017/11/20 | 350 | 350 | 350 | 350 | 300 |
2017/11/17 | 357 | 357 | 350 | 350 | 4,000 |
2017/11/16 | 352 | 352 | 349 | 349 | 1,000 |
2017/11/15 | 355 | 358 | 355 | 358 | 400 |
2017/11/14 | 359 | 359 | 356 | 356 | 2,800 |
2017/11/13 | 361 | 361 | 361 | 361 | 600 |
2017/11/10 | 362 | 362 | 362 | 362 | 300 |
2017/11/08 | 366 | 366 | 366 | 366 | 100 |
2017/11/07 | 362 | 366 | 362 | 366 | 1,000 |
2017/11/06 | 362 | 365 | 362 | 362 | 2,200 |
2017/11/02 | 365 | 365 | 362 | 362 | 2,500 |
2017/11/01 | 366 | 366 | 362 | 362 | 7,100 |
2017/10/31 | 366 | 366 | 366 | 366 | 100 |
2017/10/30 | 364 | 378 | 364 | 369 | 3,700 |
2017/10/27 | 368 | 368 | 364 | 364 | 5,600 |
2017/10/26 | 362 | 370 | 360 | 368 | 7,800 |
2017/10/25 | 367 | 368 | 360 | 360 | 3,800 |
2017/10/24 | 360 | 360 | 359 | 360 | 700 |
2017/10/23 | 357 | 357 | 355 | 355 | 4,200 |
2017/10/20 | 361 | 362 | 357 | 357 | 1,800 |
2017/10/19 | 358 | 358 | 358 | 358 | 2,200 |
2017/10/18 | 358 | 358 | 358 | 358 | 300 |
2017/10/16 | 360 | 360 | 360 | 360 | 900 |
2017/10/13 | 360 | 360 | 360 | 360 | 1,000 |
2017/10/12 | 363 | 363 | 363 | 363 | 100 |
2017/10/11 | 356 | 361 | 356 | 361 | 2,200 |
2017/10/10 | 356 | 360 | 356 | 356 | 3,000 |
2017/10/06 | 361 | 361 | 355 | 355 | 600 |
2017/10/05 | 360 | 360 | 359 | 359 | 2,400 |
2017/10/04 | 355 | 356 | 355 | 356 | 500 |
2017/10/03 | 360 | 360 | 356 | 356 | 1,300 |
2017/10/02 | 360 | 360 | 360 | 360 | 300 |
2017/09/29 | 355 | 357 | 355 | 356 | 1,100 |
2017/09/28 | 361 | 362 | 361 | 362 | 400 |
2017/09/27 | 363 | 363 | 363 | 363 | 100 |
2017/09/26 | 357 | 364 | 356 | 363 | 2,400 |
2017/09/25 | 360 | 368 | 353 | 353 | 9,800 |
2017/09/22 | 358 | 360 | 357 | 360 | 1,200 |
2017/09/21 | 358 | 359 | 353 | 353 | 1,700 |
2017/09/20 | 353 | 359 | 350 | 359 | 5,800 |
2017/09/19 | 352 | 356 | 350 | 354 | 6,400 |
2017/09/15 | 355 | 360 | 355 | 357 | 2,100 |
2017/09/14 | 357 | 360 | 355 | 360 | 1,800 |
2017/09/13 | 361 | 365 | 357 | 365 | 600 |
2017/09/12 | 361 | 365 | 360 | 360 | 3,000 |
2017/09/08 | 365 | 365 | 361 | 361 | 2,200 |
2017/09/07 | 369 | 369 | 368 | 368 | 2,100 |
2017/09/06 | 369 | 369 | 360 | 360 | 8,700 |
2017/09/05 | 360 | 370 | 360 | 369 | 9,600 |
2017/09/04 | 360 | 360 | 360 | 360 | 2,500 |
2017/09/01 | 360 | 360 | 360 | 360 | 1,300 |
2017/08/31 | 360 | 360 | 360 | 360 | 400 |
2017/08/30 | 360 | 367 | 359 | 360 | 4,300 |
2017/08/29 | 359 | 363 | 359 | 363 | 200 |
2017/08/25 | 368 | 368 | 368 | 368 | 2,800 |
2017/08/24 | 362 | 364 | 362 | 364 | 300 |
2017/08/23 | 355 | 364 | 355 | 356 | 2,700 |
2017/08/22 | 362 | 362 | 356 | 356 | 2,800 |
2017/08/21 | 368 | 368 | 368 | 368 | 100 |
2017/08/17 | 362 | 368 | 362 | 368 | 2,400 |
2017/08/15 | 365 | 365 | 362 | 362 | 1,300 |
2017/08/14 | 369 | 372 | 369 | 372 | 1,300 |
2017/08/09 | 368 | 368 | 368 | 368 | 100 |
2017/08/07 | 372 | 372 | 370 | 370 | 200 |
2017/08/04 | 369 | 373 | 369 | 373 | 2,600 |
2017/08/03 | 367 | 367 | 367 | 367 | 700 |
2017/08/02 | 374 | 374 | 368 | 368 | 1,000 |
2017/07/28 | 370 | 375 | 368 | 375 | 1,200 |
2017/07/27 | 375 | 375 | 375 | 375 | 1,000 |
2017/07/25 | 375 | 375 | 373 | 373 | 3,500 |
2017/07/24 | 369 | 373 | 368 | 373 | 1,600 |
2017/07/21 | 368 | 371 | 368 | 371 | 2,700 |
2017/07/20 | 367 | 367 | 367 | 367 | 200 |
2017/07/19 | 367 | 369 | 367 | 369 | 600 |
2017/07/18 | 369 | 369 | 367 | 367 | 3,600 |
2017/07/14 | 369 | 369 | 369 | 369 | 1,500 |
2017/07/13 | 374 | 374 | 367 | 367 | 2,300 |
2017/07/12 | 372 | 376 | 369 | 371 | 21,000 |
2017/07/11 | 384 | 385 | 384 | 385 | 600 |
2017/07/10 | 385 | 385 | 385 | 385 | 2,200 |
2017/07/06 | 384 | 393 | 384 | 385 | 2,700 |
2017/07/04 | 394 | 395 | 394 | 395 | 2,800 |
2017/07/03 | 393 | 393 | 393 | 393 | 600 |
2017/06/27 | 395 | 395 | 395 | 395 | 1,400 |
2017/06/26 | 395 | 395 | 388 | 388 | 3,900 |
2017/06/23 | 389 | 389 | 387 | 389 | 1,000 |
2017/06/22 | 387 | 389 | 387 | 389 | 1,000 |
2017/06/21 | 388 | 388 | 388 | 388 | 900 |
2017/06/20 | 392 | 392 | 390 | 390 | 6,700 |
2017/06/19 | 381 | 381 | 381 | 381 | 1,000 |
2017/06/16 | 381 | 381 | 381 | 381 | 3,000 |
2017/06/15 | 383 | 383 | 379 | 382 | 3,500 |
2017/06/14 | 383 | 383 | 380 | 383 | 2,600 |
2017/06/13 | 383 | 383 | 380 | 383 | 4,300 |
2017/06/12 | 390 | 390 | 384 | 387 | 7,700 |
2017/06/09 | 390 | 390 | 384 | 390 | 1,800 |
2017/06/08 | 384 | 392 | 383 | 392 | 3,400 |
2017/06/07 | 378 | 384 | 378 | 384 | 3,000 |
2017/06/06 | 391 | 391 | 378 | 379 | 9,200 |
2017/06/05 | 392 | 392 | 388 | 391 | 2,000 |
2017/06/02 | 389 | 390 | 386 | 390 | 2,700 |
2017/06/01 | 386 | 386 | 386 | 386 | 300 |
2017/05/31 | 385 | 385 | 385 | 385 | 900 |
2017/05/30 | 386 | 386 | 384 | 385 | 5,100 |
2017/05/29 | 391 | 393 | 391 | 393 | 2,200 |
2017/05/26 | 390 | 391 | 381 | 391 | 4,100 |
2017/05/25 | 394 | 394 | 381 | 393 | 6,700 |
2017/05/24 | 385 | 390 | 383 | 390 | 1,600 |
2017/05/23 | 385 | 386 | 385 | 385 | 1,500 |
2017/05/22 | 380 | 385 | 380 | 385 | 2,200 |
2017/05/19 | 378 | 378 | 378 | 378 | 2,100 |
2017/05/18 | 385 | 385 | 379 | 385 | 3,300 |
2017/05/17 | 386 | 386 | 379 | 386 | 4,300 |
2017/05/16 | 385 | 387 | 380 | 386 | 6,700 |
2017/05/15 | 383 | 385 | 383 | 385 | 1,400 |
2017/05/12 | 382 | 383 | 381 | 383 | 1,000 |
2017/05/11 | 384 | 384 | 381 | 382 | 1,200 |
2017/05/10 | 380 | 381 | 380 | 381 | 1,300 |
2017/05/09 | 389 | 389 | 380 | 380 | 2,900 |
2017/05/08 | 386 | 386 | 381 | 381 | 1,100 |
2017/05/02 | 377 | 390 | 377 | 384 | 4,200 |
2017/05/01 | 382 | 382 | 377 | 377 | 900 |
2017/04/28 | 383 | 396 | 383 | 383 | 6,200 |
2017/04/27 | 378 | 378 | 370 | 372 | 4,600 |
2017/04/26 | 376 | 378 | 376 | 378 | 500 |
2017/04/25 | 384 | 384 | 376 | 383 | 2,800 |
2017/04/24 | 376 | 377 | 375 | 377 | 1,400 |
2017/04/21 | 367 | 367 | 365 | 365 | 4,800 |
2017/04/20 | 370 | 370 | 366 | 367 | 2,300 |
2017/04/19 | 370 | 371 | 368 | 370 | 1,300 |
2017/04/18 | 377 | 377 | 376 | 376 | 500 |
2017/04/17 | 387 | 387 | 378 | 378 | 6,900 |
2017/04/13 | 382 | 390 | 382 | 390 | 200 |
2017/04/12 | 383 | 383 | 383 | 383 | 500 |
2017/04/11 | 386 | 392 | 382 | 382 | 3,500 |
2017/04/10 | 385 | 389 | 385 | 389 | 1,500 |
2017/04/07 | 386 | 386 | 386 | 386 | 300 |
2017/04/06 | 388 | 393 | 386 | 393 | 1,700 |
2017/04/05 | 385 | 387 | 385 | 387 | 800 |
2017/04/04 | 384 | 397 | 384 | 385 | 3,600 |
2017/04/03 | 387 | 387 | 385 | 385 | 1,500 |
2017/03/31 | 400 | 406 | 390 | 395 | 2,100 |
2017/03/30 | 384 | 409 | 384 | 400 | 7,300 |
2017/03/29 | 390 | 400 | 386 | 398 | 5,100 |
2017/03/28 | 413 | 418 | 413 | 417 | 3,400 |
2017/03/27 | 420 | 420 | 413 | 413 | 4,000 |
2017/03/24 | 414 | 416 | 411 | 416 | 4,300 |
2017/03/23 | 408 | 415 | 408 | 411 | 3,900 |
2017/03/22 | 420 | 420 | 410 | 410 | 76,300 |
2017/03/21 | 420 | 420 | 418 | 418 | 3,700 |
2017/03/17 | 424 | 428 | 418 | 418 | 2,600 |
2017/03/16 | 420 | 430 | 420 | 420 | 7,000 |
2017/03/15 | 414 | 420 | 414 | 420 | 10,000 |
2017/03/14 | 410 | 415 | 406 | 414 | 5,900 |
2017/03/13 | 412 | 418 | 408 | 418 | 12,000 |
2017/03/10 | 400 | 412 | 400 | 412 | 18,300 |
2017/03/09 | 399 | 405 | 398 | 401 | 7,300 |
2017/03/08 | 397 | 398 | 397 | 397 | 6,800 |
2017/03/07 | 396 | 400 | 395 | 396 | 6,300 |
2017/03/06 | 391 | 395 | 391 | 394 | 16,900 |
2017/03/03 | 395 | 399 | 391 | 399 | 3,200 |
2017/03/02 | 400 | 400 | 396 | 399 | 600 |
2017/03/01 | 400 | 400 | 395 | 395 | 2,900 |
2017/02/28 | 393 | 400 | 393 | 400 | 14,700 |
2017/02/27 | 395 | 395 | 392 | 395 | 8,600 |
2017/02/24 | 389 | 395 | 386 | 394 | 14,300 |
2017/02/23 | 388 | 389 | 388 | 389 | 4,000 |
2017/02/22 | 385 | 390 | 385 | 390 | 5,400 |
2017/02/21 | 382 | 386 | 381 | 385 | 8,700 |
2017/02/20 | 390 | 390 | 385 | 390 | 2,600 |
2017/02/17 | 390 | 390 | 380 | 389 | 13,600 |
2017/02/16 | 390 | 390 | 381 | 390 | 5,200 |
2017/02/15 | 388 | 398 | 384 | 390 | 9,200 |
2017/02/14 | 378 | 380 | 376 | 380 | 2,500 |
2017/02/13 | 370 | 379 | 370 | 375 | 6,900 |
2017/02/10 | 370 | 370 | 365 | 368 | 8,300 |
2017/02/09 | 370 | 374 | 370 | 370 | 8,000 |
2017/02/08 | 373 | 376 | 369 | 375 | 5,100 |
2017/02/07 | 374 | 374 | 374 | 374 | 800 |
2017/02/06 | 369 | 372 | 369 | 372 | 1,800 |
2017/02/03 | 369 | 369 | 369 | 369 | 1,100 |
2017/02/02 | 369 | 372 | 369 | 369 | 2,000 |
2017/02/01 | 371 | 371 | 369 | 370 | 1,900 |
2017/01/31 | 370 | 375 | 370 | 373 | 1,700 |
2017/01/30 | 374 | 376 | 370 | 370 | 2,900 |
2017/01/27 | 370 | 376 | 365 | 369 | 8,700 |
2017/01/26 | 378 | 379 | 370 | 370 | 20,500 |
2017/01/25 | 379 | 379 | 375 | 378 | 5,200 |
2017/01/24 | 388 | 388 | 371 | 373 | 21,300 |
2017/01/23 | 398 | 398 | 385 | 386 | 13,200 |
2017/01/20 | 396 | 396 | 393 | 394 | 1,000 |
2017/01/19 | 393 | 393 | 390 | 390 | 8,700 |
2017/01/18 | 396 | 397 | 393 | 393 | 4,100 |
2017/01/17 | 401 | 401 | 393 | 393 | 5,300 |
2017/01/16 | 402 | 402 | 399 | 402 | 3,300 |
2017/01/13 | 400 | 400 | 393 | 394 | 13,200 |
2017/01/12 | 403 | 403 | 395 | 395 | 11,000 |
2017/01/11 | 401 | 403 | 401 | 403 | 2,500 |
2017/01/10 | 401 | 401 | 398 | 400 | 900 |
2017/01/06 | 395 | 401 | 395 | 401 | 10,600 |
2017/01/05 | 400 | 401 | 395 | 401 | 6,600 |
2017/01/04 | 390 | 400 | 390 | 400 | 19,900 |