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 |
---|---|---|---|---|---|
2019/12/30 | 677 | 718 | 677 | 713 | 48,300 |
2019/12/27 | 699 | 702 | 666 | 679 | 61,700 |
2019/12/26 | 735 | 735 | 693 | 693 | 49,100 |
2019/12/25 | 714 | 774 | 714 | 750 | 71,800 |
2019/12/24 | 664 | 743 | 655 | 729 | 175,900 |
2019/12/23 | 650 | 674 | 645 | 674 | 454,400 |
2019/12/20 | 570 | 580 | 566 | 574 | 13,600 |
2019/12/19 | 576 | 586 | 560 | 572 | 25,600 |
2019/12/18 | 590 | 596 | 579 | 579 | 18,700 |
2019/12/17 | 608 | 608 | 567 | 582 | 47,500 |
2019/12/16 | 593 | 635 | 582 | 610 | 67,200 |
2019/12/13 | 576 | 592 | 570 | 592 | 50,200 |
2019/12/12 | 563 | 585 | 560 | 582 | 64,700 |
2019/12/11 | 553 | 582 | 552 | 558 | 107,800 |
2019/12/10 | 537 | 554 | 537 | 552 | 33,900 |
2019/12/09 | 542 | 542 | 533 | 541 | 24,600 |
2019/12/06 | 508 | 545 | 508 | 541 | 67,400 |
2019/12/05 | 503 | 514 | 503 | 507 | 14,300 |
2019/12/04 | 498 | 506 | 498 | 506 | 7,100 |
2019/12/03 | 501 | 502 | 500 | 500 | 2,900 |
2019/12/02 | 504 | 504 | 501 | 504 | 3,900 |
2019/11/29 | 502 | 504 | 500 | 501 | 2,000 |
2019/11/28 | 503 | 505 | 497 | 500 | 4,200 |
2019/11/27 | 506 | 506 | 502 | 502 | 1,900 |
2019/11/26 | 509 | 510 | 504 | 504 | 5,500 |
2019/11/25 | 510 | 510 | 501 | 510 | 10,200 |
2019/11/22 | 502 | 505 | 499 | 500 | 14,000 |
2019/11/21 | 503 | 503 | 497 | 499 | 1,800 |
2019/11/20 | 506 | 506 | 493 | 503 | 11,800 |
2019/11/19 | 513 | 513 | 500 | 506 | 15,800 |
2019/11/18 | 510 | 516 | 509 | 516 | 4,900 |
2019/11/15 | 499 | 513 | 499 | 510 | 10,800 |
2019/11/14 | 503 | 507 | 500 | 502 | 12,000 |
2019/11/13 | 506 | 506 | 500 | 502 | 5,700 |
2019/11/12 | 523 | 523 | 503 | 505 | 19,000 |
2019/11/11 | 515 | 541 | 499 | 517 | 64,700 |
2019/11/08 | 535 | 602 | 526 | 533 | 270,900 |
2019/11/07 | 499 | 507 | 496 | 502 | 5,500 |
2019/11/06 | 505 | 516 | 499 | 499 | 9,400 |
2019/11/05 | 490 | 504 | 490 | 499 | 19,600 |
2019/11/01 | 475 | 485 | 475 | 482 | 5,600 |
2019/10/31 | 468 | 476 | 465 | 476 | 4,200 |
2019/10/30 | 481 | 481 | 466 | 466 | 7,000 |
2019/10/29 | 480 | 480 | 474 | 475 | 5,000 |
2019/10/28 | 483 | 484 | 476 | 480 | 2,400 |
2019/10/25 | 484 | 484 | 474 | 478 | 15,800 |
2019/10/24 | 482 | 488 | 474 | 474 | 18,800 |
2019/10/23 | 498 | 498 | 485 | 485 | 14,200 |
2019/10/21 | 495 | 498 | 493 | 493 | 2,400 |
2019/10/18 | 500 | 500 | 488 | 490 | 6,700 |
2019/10/17 | 495 | 500 | 495 | 500 | 2,400 |
2019/10/16 | 504 | 504 | 497 | 500 | 1,900 |
2019/10/15 | 511 | 512 | 496 | 496 | 4,800 |
2019/10/11 | 503 | 503 | 500 | 501 | 1,100 |
2019/10/10 | 503 | 503 | 502 | 502 | 600 |
2019/10/09 | 490 | 498 | 490 | 495 | 2,900 |
2019/10/08 | 495 | 501 | 491 | 497 | 4,500 |
2019/10/07 | 496 | 501 | 493 | 495 | 4,600 |
2019/10/04 | 503 | 503 | 493 | 499 | 3,400 |
2019/10/03 | 504 | 504 | 493 | 503 | 2,600 |
2019/10/02 | 513 | 517 | 500 | 505 | 8,400 |
2019/10/01 | 540 | 540 | 515 | 520 | 10,400 |
2019/09/30 | 527 | 537 | 524 | 531 | 10,300 |
2019/09/27 | 522 | 526 | 521 | 524 | 1,400 |
2019/09/26 | 527 | 528 | 514 | 524 | 6,000 |
2019/09/25 | 529 | 529 | 517 | 521 | 15,000 |
2019/09/24 | 523 | 523 | 512 | 519 | 10,400 |
2019/09/20 | 520 | 520 | 507 | 511 | 5,500 |
2019/09/19 | 506 | 520 | 506 | 518 | 16,500 |
2019/09/18 | 510 | 515 | 510 | 510 | 1,900 |
2019/09/17 | 511 | 515 | 500 | 510 | 3,300 |
2019/09/13 | 524 | 524 | 508 | 511 | 3,000 |
2019/09/12 | 520 | 520 | 513 | 516 | 9,400 |
2019/09/11 | 518 | 526 | 518 | 523 | 6,000 |
2019/09/10 | 520 | 528 | 519 | 528 | 17,900 |
2019/09/09 | 518 | 518 | 513 | 513 | 300 |
2019/09/06 | 517 | 517 | 512 | 513 | 800 |
2019/09/05 | 520 | 521 | 514 | 518 | 5,300 |
2019/09/04 | 520 | 520 | 514 | 518 | 1,100 |
2019/09/03 | 518 | 520 | 510 | 517 | 2,600 |
2019/09/02 | 511 | 511 | 508 | 508 | 800 |
2019/08/30 | 518 | 520 | 500 | 515 | 3,600 |
2019/08/29 | 519 | 520 | 515 | 518 | 4,600 |
2019/08/28 | 513 | 517 | 503 | 512 | 6,500 |
2019/08/27 | 504 | 510 | 502 | 508 | 2,100 |
2019/08/26 | 502 | 504 | 497 | 501 | 11,700 |
2019/08/23 | 501 | 505 | 497 | 504 | 6,700 |
2019/08/22 | 485 | 502 | 485 | 501 | 10,800 |
2019/08/21 | 478 | 483 | 478 | 482 | 1,600 |
2019/08/20 | 484 | 485 | 479 | 482 | 4,700 |
2019/08/19 | 492 | 492 | 483 | 485 | 3,300 |
2019/08/16 | 502 | 507 | 488 | 494 | 15,700 |
2019/08/15 | 497 | 501 | 470 | 495 | 10,900 |
2019/08/14 | 505 | 514 | 492 | 501 | 12,200 |
2019/08/13 | 502 | 515 | 496 | 496 | 5,000 |
2019/08/09 | 516 | 516 | 495 | 502 | 11,500 |
2019/08/08 | 503 | 526 | 500 | 517 | 20,700 |
2019/08/07 | 480 | 494 | 480 | 493 | 6,400 |
2019/08/06 | 480 | 484 | 473 | 478 | 4,300 |
2019/08/05 | 495 | 503 | 470 | 488 | 15,400 |
2019/08/02 | 502 | 502 | 489 | 495 | 3,900 |
2019/08/01 | 507 | 510 | 499 | 499 | 9,500 |
2019/07/31 | 515 | 517 | 503 | 517 | 12,900 |
2019/07/30 | 507 | 524 | 503 | 521 | 20,300 |
2019/07/29 | 500 | 511 | 496 | 504 | 16,900 |
2019/07/26 | 502 | 505 | 500 | 504 | 2,800 |
2019/07/25 | 497 | 506 | 495 | 506 | 10,900 |
2019/07/24 | 490 | 495 | 481 | 495 | 16,000 |
2019/07/23 | 497 | 497 | 480 | 489 | 13,600 |
2019/07/22 | 483 | 497 | 480 | 494 | 5,500 |
2019/07/19 | 495 | 495 | 477 | 483 | 13,100 |
2019/07/18 | 475 | 486 | 475 | 484 | 4,500 |
2019/07/17 | 471 | 479 | 466 | 475 | 7,300 |
2019/07/16 | 494 | 494 | 458 | 467 | 11,700 |
2019/07/12 | 497 | 501 | 481 | 487 | 38,400 |
2019/07/11 | 495 | 500 | 495 | 498 | 25,900 |
2019/07/10 | 490 | 501 | 490 | 495 | 6,100 |
2019/07/09 | 495 | 500 | 492 | 497 | 13,500 |
2019/07/08 | 490 | 492 | 486 | 492 | 4,100 |
2019/07/05 | 495 | 495 | 487 | 487 | 1,900 |
2019/07/04 | 497 | 502 | 490 | 494 | 18,200 |
2019/07/03 | 465 | 487 | 465 | 482 | 8,500 |
2019/07/02 | 466 | 470 | 456 | 466 | 5,800 |
2019/07/01 | 470 | 471 | 462 | 470 | 4,700 |
2019/06/28 | 468 | 469 | 458 | 467 | 3,600 |
2019/06/27 | 468 | 470 | 454 | 468 | 3,100 |
2019/06/26 | 473 | 473 | 445 | 469 | 13,300 |
2019/06/25 | 482 | 503 | 465 | 471 | 44,500 |
2019/06/24 | 458 | 483 | 458 | 467 | 27,700 |
2019/06/21 | 432 | 461 | 424 | 446 | 33,100 |
2019/06/20 | 414 | 422 | 411 | 418 | 15,000 |
2019/06/19 | 416 | 416 | 406 | 406 | 10,600 |
2019/06/18 | 421 | 425 | 397 | 403 | 17,600 |
2019/06/17 | 428 | 433 | 428 | 429 | 4,600 |
2019/06/14 | 426 | 437 | 426 | 435 | 4,000 |
2019/06/13 | 420 | 425 | 420 | 425 | 800 |
2019/06/12 | 425 | 428 | 422 | 422 | 3,700 |
2019/06/11 | 428 | 430 | 416 | 425 | 3,200 |
2019/06/10 | 430 | 431 | 428 | 428 | 3,800 |
2019/06/07 | 411 | 428 | 406 | 428 | 10,900 |
2019/06/06 | 399 | 407 | 399 | 405 | 9,700 |
2019/06/05 | 395 | 397 | 393 | 394 | 5,200 |
2019/06/04 | 390 | 396 | 387 | 393 | 5,600 |
2019/06/03 | 391 | 398 | 390 | 390 | 5,400 |
2019/05/31 | 395 | 401 | 393 | 394 | 3,700 |
2019/05/30 | 393 | 402 | 391 | 391 | 3,900 |
2019/05/29 | 410 | 410 | 400 | 401 | 11,100 |
2019/05/28 | 423 | 423 | 412 | 412 | 4,400 |
2019/05/27 | 424 | 424 | 412 | 416 | 6,100 |
2019/05/24 | 405 | 419 | 404 | 411 | 7,600 |
2019/05/23 | 411 | 419 | 407 | 408 | 5,500 |
2019/05/22 | 417 | 418 | 412 | 412 | 7,000 |
2019/05/21 | 424 | 430 | 418 | 420 | 5,300 |
2019/05/20 | 431 | 431 | 424 | 424 | 9,200 |
2019/05/17 | 440 | 455 | 431 | 431 | 2,400 |
2019/05/16 | 445 | 445 | 431 | 437 | 5,900 |
2019/05/15 | 433 | 456 | 432 | 446 | 16,500 |
2019/05/14 | 458 | 458 | 423 | 432 | 29,400 |
2019/05/13 | 476 | 476 | 470 | 470 | 2,900 |
2019/05/10 | 478 | 480 | 470 | 476 | 10,600 |
2019/05/09 | 485 | 486 | 478 | 478 | 4,300 |
2019/05/08 | 483 | 484 | 476 | 484 | 2,300 |
2019/05/07 | 488 | 488 | 483 | 488 | 2,100 |
2019/04/26 | 482 | 485 | 478 | 480 | 2,300 |
2019/04/25 | 488 | 489 | 479 | 484 | 6,700 |
2019/04/24 | 485 | 486 | 476 | 482 | 33,500 |
2019/04/23 | 472 | 486 | 472 | 485 | 14,000 |
2019/04/22 | 479 | 479 | 463 | 471 | 5,500 |
2019/04/19 | 479 | 486 | 477 | 478 | 1,700 |
2019/04/18 | 485 | 489 | 477 | 478 | 9,900 |
2019/04/17 | 488 | 496 | 483 | 493 | 13,300 |
2019/04/16 | 478 | 487 | 478 | 482 | 1,700 |
2019/04/15 | 480 | 492 | 475 | 478 | 3,800 |
2019/04/12 | 479 | 482 | 473 | 477 | 2,900 |
2019/04/11 | 471 | 490 | 471 | 482 | 8,300 |
2019/04/10 | 475 | 477 | 471 | 471 | 800 |
2019/04/09 | 476 | 482 | 472 | 482 | 5,200 |
2019/04/08 | 480 | 482 | 469 | 480 | 9,800 |
2019/04/05 | 482 | 483 | 477 | 483 | 3,300 |
2019/04/04 | 477 | 485 | 475 | 477 | 6,600 |
2019/04/03 | 485 | 488 | 476 | 476 | 13,100 |
2019/04/02 | 500 | 500 | 486 | 490 | 3,700 |
2019/04/01 | 507 | 507 | 494 | 500 | 6,400 |
2019/03/29 | 515 | 515 | 504 | 504 | 1,000 |
2019/03/28 | 497 | 508 | 492 | 497 | 10,200 |
2019/03/27 | 494 | 505 | 494 | 497 | 6,800 |
2019/03/26 | 516 | 518 | 511 | 513 | 11,300 |
2019/03/25 | 520 | 520 | 517 | 517 | 16,400 |
2019/03/22 | 531 | 531 | 520 | 530 | 9,500 |
2019/03/20 | 528 | 528 | 515 | 526 | 9,500 |
2019/03/19 | 532 | 534 | 527 | 527 | 8,000 |
2019/03/18 | 517 | 535 | 517 | 532 | 21,500 |
2019/03/15 | 504 | 514 | 504 | 514 | 10,800 |
2019/03/14 | 492 | 501 | 490 | 501 | 5,600 |
2019/03/13 | 489 | 492 | 487 | 489 | 3,500 |
2019/03/12 | 502 | 502 | 487 | 487 | 9,300 |
2019/03/11 | 492 | 492 | 480 | 492 | 9,600 |
2019/03/08 | 496 | 502 | 491 | 493 | 8,700 |
2019/03/07 | 496 | 504 | 496 | 502 | 10,600 |
2019/03/06 | 500 | 504 | 496 | 498 | 7,200 |
2019/03/05 | 505 | 510 | 499 | 499 | 8,200 |
2019/03/04 | 503 | 513 | 495 | 513 | 10,900 |
2019/03/01 | 495 | 502 | 491 | 502 | 4,900 |
2019/02/28 | 500 | 508 | 496 | 497 | 7,400 |
2019/02/27 | 502 | 503 | 494 | 501 | 6,600 |
2019/02/26 | 497 | 505 | 492 | 498 | 11,200 |
2019/02/25 | 505 | 508 | 496 | 496 | 16,700 |
2019/02/22 | 504 | 504 | 493 | 495 | 4,900 |
2019/02/21 | 495 | 504 | 493 | 502 | 10,300 |
2019/02/20 | 496 | 504 | 493 | 493 | 6,900 |
2019/02/19 | 496 | 502 | 495 | 496 | 7,100 |
2019/02/18 | 505 | 505 | 493 | 496 | 10,100 |
2019/02/15 | 502 | 509 | 491 | 498 | 6,600 |
2019/02/14 | 506 | 506 | 491 | 493 | 27,600 |
2019/02/13 | 507 | 523 | 502 | 523 | 19,300 |
2019/02/12 | 500 | 501 | 492 | 498 | 9,000 |
2019/02/08 | 508 | 508 | 501 | 502 | 3,500 |
2019/02/07 | 509 | 515 | 506 | 510 | 2,300 |
2019/02/06 | 507 | 517 | 507 | 515 | 9,100 |
2019/02/05 | 518 | 520 | 501 | 506 | 17,600 |
2019/02/04 | 510 | 521 | 506 | 515 | 7,200 |
2019/02/01 | 511 | 516 | 504 | 508 | 11,000 |
2019/01/31 | 501 | 521 | 501 | 521 | 7,100 |
2019/01/30 | 522 | 522 | 511 | 511 | 5,800 |
2019/01/29 | 534 | 536 | 518 | 524 | 5,700 |
2019/01/28 | 533 | 541 | 524 | 524 | 13,800 |
2019/01/25 | 552 | 552 | 538 | 540 | 10,800 |
2019/01/24 | 543 | 545 | 532 | 542 | 8,600 |
2019/01/23 | 544 | 551 | 533 | 544 | 4,500 |
2019/01/22 | 567 | 567 | 545 | 545 | 9,400 |
2019/01/21 | 575 | 575 | 565 | 567 | 9,800 |
2019/01/18 | 562 | 580 | 562 | 577 | 13,900 |
2019/01/17 | 586 | 590 | 555 | 564 | 17,400 |
2019/01/16 | 559 | 580 | 559 | 576 | 12,700 |
2019/01/15 | 544 | 570 | 544 | 569 | 14,600 |
2019/01/11 | 544 | 552 | 540 | 545 | 14,800 |
2019/01/10 | 531 | 550 | 528 | 549 | 11,100 |
2019/01/09 | 537 | 545 | 532 | 533 | 13,100 |
2019/01/08 | 529 | 552 | 528 | 540 | 18,900 |
2019/01/07 | 520 | 533 | 518 | 521 | 11,400 |
2019/01/04 | 506 | 535 | 498 | 520 | 28,400 |