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 |
---|---|---|---|---|---|
2018/12/28 | 502 | 515 | 485 | 515 | 21,500 |
2018/12/27 | 519 | 519 | 484 | 494 | 34,500 |
2018/12/26 | 462 | 495 | 462 | 487 | 24,400 |
2018/12/25 | 488 | 490 | 450 | 450 | 48,800 |
2018/12/21 | 511 | 522 | 505 | 522 | 33,800 |
2018/12/20 | 520 | 520 | 501 | 513 | 37,500 |
2018/12/19 | 523 | 523 | 500 | 520 | 25,900 |
2018/12/18 | 507 | 519 | 504 | 507 | 27,100 |
2018/12/17 | 512 | 530 | 512 | 517 | 16,400 |
2018/12/14 | 510 | 532 | 507 | 520 | 19,100 |
2018/12/13 | 519 | 520 | 508 | 509 | 7,400 |
2018/12/12 | 519 | 521 | 499 | 519 | 20,600 |
2018/12/11 | 495 | 517 | 475 | 516 | 39,000 |
2018/12/10 | 501 | 503 | 475 | 500 | 58,800 |
2018/12/07 | 515 | 522 | 504 | 506 | 11,500 |
2018/12/06 | 530 | 530 | 508 | 512 | 16,800 |
2018/12/05 | 525 | 538 | 515 | 532 | 13,800 |
2018/12/04 | 536 | 538 | 522 | 535 | 25,100 |
2018/12/03 | 527 | 548 | 526 | 533 | 43,900 |
2018/11/30 | 528 | 531 | 520 | 531 | 17,800 |
2018/11/29 | 530 | 530 | 520 | 520 | 21,900 |
2018/11/28 | 530 | 537 | 521 | 527 | 21,500 |
2018/11/27 | 534 | 541 | 526 | 530 | 9,900 |
2018/11/26 | 538 | 538 | 522 | 533 | 12,300 |
2018/11/22 | 540 | 540 | 526 | 528 | 8,700 |
2018/11/21 | 533 | 547 | 530 | 530 | 11,500 |
2018/11/20 | 537 | 537 | 525 | 534 | 23,900 |
2018/11/19 | 540 | 548 | 528 | 538 | 16,100 |
2018/11/16 | 536 | 542 | 518 | 521 | 36,300 |
2018/11/15 | 568 | 568 | 524 | 540 | 46,700 |
2018/11/14 | 602 | 602 | 558 | 558 | 41,400 |
2018/11/13 | 574 | 597 | 559 | 592 | 65,200 |
2018/11/12 | 560 | 570 | 557 | 564 | 19,100 |
2018/11/09 | 581 | 589 | 547 | 556 | 30,900 |
2018/11/08 | 580 | 595 | 575 | 582 | 25,400 |
2018/11/07 | 553 | 578 | 538 | 565 | 27,200 |
2018/11/06 | 563 | 568 | 527 | 546 | 16,100 |
2018/11/05 | 550 | 575 | 542 | 564 | 35,400 |
2018/11/02 | 538 | 551 | 535 | 548 | 14,800 |
2018/11/01 | 553 | 553 | 522 | 538 | 24,100 |
2018/10/31 | 542 | 554 | 537 | 549 | 30,600 |
2018/10/30 | 511 | 538 | 502 | 533 | 31,800 |
2018/10/29 | 521 | 536 | 503 | 503 | 47,400 |
2018/10/26 | 537 | 546 | 502 | 521 | 75,700 |
2018/10/25 | 540 | 550 | 503 | 508 | 83,500 |
2018/10/24 | 574 | 574 | 535 | 570 | 45,700 |
2018/10/23 | 572 | 582 | 554 | 564 | 34,100 |
2018/10/22 | 605 | 605 | 570 | 578 | 33,000 |
2018/10/19 | 615 | 615 | 602 | 606 | 27,600 |
2018/10/18 | 610 | 643 | 610 | 625 | 78,400 |
2018/10/17 | 588 | 610 | 588 | 608 | 42,700 |
2018/10/16 | 571 | 581 | 561 | 578 | 40,900 |
2018/10/15 | 572 | 572 | 545 | 551 | 47,000 |
2018/10/12 | 550 | 578 | 537 | 578 | 47,700 |
2018/10/11 | 554 | 580 | 515 | 550 | 196,100 |
2018/10/10 | 610 | 617 | 581 | 604 | 41,500 |
2018/10/09 | 620 | 628 | 588 | 619 | 98,400 |
2018/10/05 | 655 | 690 | 634 | 634 | 91,900 |
2018/10/04 | 710 | 715 | 660 | 664 | 90,500 |
2018/10/03 | 685 | 723 | 675 | 714 | 97,000 |
2018/10/02 | 676 | 726 | 658 | 675 | 165,300 |
2018/10/01 | 696 | 699 | 658 | 680 | 124,300 |
2018/09/28 | 643 | 708 | 626 | 702 | 168,200 |
2018/09/27 | 587 | 680 | 587 | 644 | 332,800 |
2018/09/26 | 581 | 597 | 580 | 586 | 50,300 |
2018/09/25 | 577 | 598 | 571 | 591 | 68,500 |
2018/09/21 | 587 | 592 | 572 | 580 | 53,400 |
2018/09/20 | 560 | 594 | 554 | 585 | 117,900 |
2018/09/19 | 557 | 557 | 545 | 555 | 34,900 |
2018/09/18 | 564 | 570 | 538 | 553 | 85,500 |
2018/09/14 | 555 | 583 | 552 | 576 | 62,200 |
2018/09/13 | 550 | 558 | 539 | 552 | 41,600 |
2018/09/12 | 534 | 562 | 533 | 550 | 73,900 |
2018/09/11 | 545 | 546 | 520 | 535 | 45,200 |
2018/09/10 | 549 | 549 | 518 | 539 | 148,900 |
2018/09/07 | 544 | 556 | 534 | 556 | 60,700 |
2018/09/06 | 575 | 590 | 550 | 555 | 99,100 |
2018/09/05 | 601 | 612 | 581 | 594 | 63,200 |
2018/09/04 | 591 | 611 | 584 | 607 | 79,100 |
2018/09/03 | 573 | 601 | 542 | 590 | 119,400 |
2018/08/31 | 576 | 587 | 566 | 583 | 48,900 |
2018/08/30 | 600 | 616 | 580 | 595 | 122,400 |
2018/08/29 | 548 | 602 | 545 | 592 | 169,000 |
2018/08/28 | 561 | 620 | 555 | 568 | 263,700 |
2018/08/27 | 548 | 576 | 545 | 560 | 65,700 |
2018/08/24 | 549 | 553 | 532 | 538 | 53,500 |
2018/08/23 | 539 | 554 | 530 | 554 | 66,800 |
2018/08/22 | 500 | 539 | 496 | 529 | 110,700 |
2018/08/21 | 515 | 522 | 495 | 506 | 141,900 |
2018/08/20 | 555 | 584 | 520 | 520 | 177,700 |
2018/08/17 | 525 | 558 | 516 | 555 | 450,800 |
2018/08/16 | 456 | 496 | 435 | 496 | 252,700 |
2018/08/15 | 500 | 507 | 455 | 472 | 224,500 |
2018/08/14 | 543 | 546 | 523 | 523 | 51,900 |
2018/08/13 | 622 | 646 | 617 | 623 | 47,100 |
2018/08/10 | 653 | 653 | 617 | 623 | 29,900 |
2018/08/09 | 621 | 675 | 618 | 647 | 54,700 |
2018/08/08 | 616 | 624 | 612 | 621 | 14,500 |
2018/08/07 | 606 | 625 | 592 | 607 | 28,500 |
2018/08/06 | 583 | 608 | 571 | 596 | 26,000 |
2018/08/03 | 554 | 565 | 554 | 563 | 20,100 |
2018/08/02 | 573 | 573 | 543 | 554 | 28,600 |
2018/08/01 | 604 | 604 | 571 | 573 | 29,000 |
2018/07/31 | 572 | 636 | 572 | 604 | 66,400 |
2018/07/30 | 626 | 633 | 559 | 559 | 42,800 |
2018/07/27 | 636 | 648 | 604 | 626 | 55,500 |
2018/07/26 | 655 | 664 | 630 | 636 | 77,100 |
2018/07/25 | 638 | 666 | 619 | 664 | 115,300 |
2018/07/24 | 625 | 630 | 558 | 628 | 344,000 |
2018/07/23 | 515 | 605 | 515 | 605 | 330,000 |
2018/07/20 | 482 | 550 | 482 | 505 | 133,000 |
2018/07/19 | 486 | 497 | 481 | 481 | 28,400 |
2018/07/18 | 490 | 500 | 479 | 490 | 65,800 |
2018/07/17 | 449 | 479 | 448 | 479 | 60,700 |
2018/07/13 | 443 | 448 | 431 | 444 | 12,300 |
2018/07/12 | 441 | 448 | 440 | 443 | 14,100 |
2018/07/11 | 450 | 450 | 442 | 444 | 8,200 |
2018/07/10 | 451 | 453 | 440 | 446 | 18,600 |
2018/07/09 | 434 | 453 | 434 | 452 | 11,500 |
2018/07/06 | 426 | 437 | 426 | 429 | 14,200 |
2018/07/05 | 447 | 448 | 417 | 420 | 38,600 |
2018/07/04 | 448 | 494 | 448 | 453 | 31,500 |
2018/07/03 | 465 | 466 | 429 | 432 | 47,500 |
2018/07/02 | 466 | 467 | 451 | 451 | 16,000 |
2018/06/29 | 458 | 468 | 448 | 462 | 21,000 |
2018/06/28 | 451 | 461 | 451 | 461 | 2,500 |
2018/06/27 | 461 | 469 | 448 | 452 | 12,700 |
2018/06/26 | 453 | 462 | 448 | 454 | 30,700 |
2018/06/25 | 479 | 479 | 457 | 462 | 25,800 |
2018/06/22 | 483 | 483 | 470 | 471 | 14,200 |
2018/06/21 | 488 | 500 | 482 | 485 | 44,500 |
2018/06/20 | 476 | 487 | 471 | 482 | 22,800 |
2018/06/19 | 504 | 504 | 438 | 484 | 80,700 |
2018/06/18 | 523 | 523 | 485 | 496 | 48,500 |
2018/06/15 | 528 | 531 | 509 | 523 | 39,300 |
2018/06/14 | 529 | 543 | 516 | 532 | 41,200 |
2018/06/13 | 539 | 547 | 532 | 538 | 25,500 |
2018/06/12 | 536 | 559 | 528 | 549 | 42,900 |
2018/06/11 | 539 | 546 | 523 | 527 | 14,600 |
2018/06/08 | 534 | 555 | 534 | 538 | 31,600 |
2018/06/07 | 519 | 544 | 519 | 544 | 48,100 |
2018/06/06 | 512 | 549 | 512 | 518 | 53,100 |
2018/06/05 | 570 | 573 | 510 | 520 | 92,500 |
2018/06/04 | 543 | 587 | 532 | 551 | 161,000 |
2018/06/01 | 588 | 594 | 551 | 559 | 113,500 |
2018/05/31 | 589 | 620 | 556 | 594 | 348,800 |
2018/05/30 | 499 | 599 | 486 | 598 | 820,500 |
2018/05/29 | 512 | 517 | 476 | 500 | 209,500 |
2018/05/28 | 442 | 506 | 442 | 506 | 411,300 |
2018/05/25 | 456 | 468 | 426 | 426 | 25,900 |
2018/05/24 | 458 | 469 | 442 | 442 | 24,000 |
2018/05/23 | 471 | 474 | 468 | 472 | 12,500 |
2018/05/22 | 469 | 480 | 469 | 480 | 9,900 |
2018/05/21 | 487 | 487 | 465 | 467 | 17,700 |
2018/05/18 | 485 | 490 | 470 | 471 | 28,500 |
2018/05/17 | 480 | 482 | 464 | 465 | 24,800 |
2018/05/16 | 473 | 496 | 444 | 494 | 49,200 |
2018/05/15 | 498 | 508 | 447 | 449 | 105,000 |
2018/05/14 | 437 | 477 | 436 | 477 | 301,300 |
2018/05/11 | 390 | 400 | 390 | 397 | 9,300 |
2018/05/10 | 385 | 397 | 385 | 394 | 7,800 |
2018/05/09 | 384 | 388 | 379 | 388 | 1,300 |
2018/05/08 | 383 | 387 | 380 | 387 | 5,700 |
2018/05/07 | 391 | 392 | 376 | 382 | 3,600 |
2018/05/02 | 376 | 390 | 374 | 389 | 4,500 |
2018/05/01 | 389 | 389 | 381 | 388 | 3,300 |
2018/04/27 | 376 | 397 | 370 | 390 | 10,600 |
2018/04/26 | 362 | 380 | 361 | 378 | 14,700 |
2018/04/25 | 372 | 372 | 362 | 362 | 13,400 |
2018/04/24 | 360 | 372 | 347 | 372 | 10,900 |
2018/04/23 | 350 | 362 | 346 | 362 | 15,500 |
2018/04/20 | 354 | 355 | 348 | 350 | 3,300 |
2018/04/19 | 340 | 357 | 339 | 357 | 5,200 |
2018/04/18 | 335 | 349 | 332 | 345 | 15,200 |
2018/04/17 | 360 | 360 | 338 | 338 | 14,100 |
2018/04/16 | 372 | 375 | 363 | 363 | 16,000 |
2018/04/13 | 376 | 376 | 373 | 375 | 3,800 |
2018/04/12 | 378 | 378 | 373 | 376 | 1,100 |
2018/04/11 | 381 | 381 | 371 | 371 | 3,400 |
2018/04/10 | 384 | 384 | 370 | 382 | 9,300 |
2018/04/09 | 377 | 385 | 377 | 384 | 9,600 |
2018/04/06 | 391 | 399 | 382 | 385 | 10,600 |
2018/04/05 | 370 | 400 | 367 | 399 | 20,800 |
2018/04/04 | 375 | 376 | 368 | 373 | 8,400 |
2018/04/03 | 382 | 387 | 380 | 383 | 2,900 |
2018/04/02 | 389 | 390 | 385 | 388 | 8,400 |
2018/03/30 | 372 | 388 | 372 | 388 | 11,100 |
2018/03/29 | 379 | 379 | 370 | 370 | 5,600 |
2018/03/28 | 368 | 375 | 367 | 374 | 8,700 |
2018/03/27 | 370 | 374 | 367 | 369 | 7,800 |
2018/03/26 | 387 | 387 | 358 | 365 | 41,600 |
2018/03/23 | 380 | 388 | 369 | 375 | 22,300 |
2018/03/22 | 395 | 404 | 384 | 396 | 22,700 |
2018/03/20 | 370 | 408 | 370 | 394 | 46,600 |
2018/03/19 | 387 | 389 | 358 | 375 | 40,200 |
2018/03/16 | 408 | 410 | 382 | 385 | 69,500 |
2018/03/15 | 372 | 428 | 372 | 409 | 109,600 |
2018/03/14 | 370 | 377 | 370 | 377 | 11,600 |
2018/03/13 | 353 | 372 | 353 | 370 | 22,700 |
2018/03/12 | 358 | 371 | 351 | 357 | 17,800 |
2018/03/09 | 350 | 352 | 347 | 347 | 5,300 |
2018/03/08 | 341 | 350 | 341 | 348 | 4,800 |
2018/03/07 | 341 | 341 | 341 | 341 | 200 |
2018/03/06 | 343 | 343 | 340 | 340 | 1,800 |
2018/03/05 | 342 | 354 | 335 | 335 | 3,500 |
2018/03/02 | 336 | 343 | 333 | 340 | 8,100 |
2018/03/01 | 348 | 348 | 342 | 348 | 5,700 |
2018/02/28 | 349 | 354 | 346 | 354 | 2,700 |
2018/02/27 | 342 | 349 | 342 | 344 | 6,700 |
2018/02/26 | 361 | 362 | 350 | 350 | 11,200 |
2018/02/23 | 355 | 359 | 349 | 355 | 11,000 |
2018/02/22 | 358 | 358 | 349 | 352 | 16,800 |
2018/02/21 | 351 | 358 | 347 | 357 | 21,200 |
2018/02/20 | 353 | 353 | 342 | 343 | 16,300 |
2018/02/19 | 360 | 361 | 343 | 349 | 43,200 |
2018/02/16 | 366 | 367 | 341 | 348 | 30,900 |
2018/02/15 | 312 | 381 | 312 | 367 | 91,200 |
2018/02/14 | 314 | 314 | 311 | 312 | 4,500 |
2018/02/13 | 314 | 314 | 308 | 308 | 2,400 |
2018/02/09 | 312 | 314 | 312 | 312 | 6,400 |
2018/02/08 | 314 | 316 | 312 | 312 | 2,800 |
2018/02/07 | 331 | 331 | 316 | 316 | 6,100 |
2018/02/06 | 320 | 320 | 306 | 315 | 5,400 |
2018/02/05 | 326 | 326 | 319 | 320 | 2,000 |
2018/02/02 | 329 | 329 | 327 | 329 | 2,000 |
2018/01/31 | 331 | 333 | 329 | 329 | 1,200 |
2018/01/30 | 331 | 331 | 331 | 331 | 300 |
2018/01/29 | 338 | 338 | 333 | 333 | 1,400 |
2018/01/26 | 331 | 334 | 327 | 334 | 900 |
2018/01/25 | 338 | 338 | 331 | 331 | 7,800 |
2018/01/24 | 333 | 335 | 328 | 335 | 1,500 |
2018/01/23 | 329 | 339 | 325 | 327 | 14,500 |
2018/01/22 | 324 | 329 | 320 | 323 | 6,100 |
2018/01/19 | 324 | 330 | 322 | 325 | 15,400 |
2018/01/18 | 324 | 324 | 323 | 323 | 2,000 |
2018/01/17 | 324 | 329 | 324 | 324 | 3,100 |
2018/01/16 | 342 | 343 | 323 | 327 | 29,000 |
2018/01/15 | 331 | 336 | 327 | 333 | 7,800 |
2018/01/12 | 332 | 335 | 328 | 328 | 4,300 |
2018/01/11 | 324 | 329 | 324 | 329 | 3,800 |
2018/01/10 | 319 | 323 | 315 | 323 | 12,800 |
2018/01/09 | 323 | 323 | 315 | 319 | 1,800 |
2018/01/05 | 316 | 318 | 314 | 315 | 3,300 |
2018/01/04 | 316 | 318 | 307 | 310 | 20,500 |