日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 769 812 765 811 131,500
2020/12/29 751 777 743 769 56,200
2020/12/28 702 773 702 750 117,900
2020/12/25 695 705 685 692 22,600
2020/12/24 726 730 677 704 67,500
2020/12/23 753 753 721 728 34,500
2020/12/22 753 755 720 738 42,000
2020/12/21 783 787 762 762 46,000
2020/12/18 777 794 752 760 113,000
2020/12/17 720 790 699 762 170,400
2020/12/16 674 719 661 719 154,200
2020/12/15 644 651 642 644 13,500
2020/12/14 642 655 636 642 20,700
2020/12/11 633 648 633 647 22,300
2020/12/10 651 651 638 641 13,100
2020/12/09 659 659 644 648 12,700
2020/12/08 651 663 647 659 11,300
2020/12/07 676 676 644 651 22,400
2020/12/04 680 680 661 673 27,400
2020/12/03 677 684 672 680 31,600
2020/12/02 672 682 661 679 18,500
2020/12/01 680 682 666 672 28,600
2020/11/30 666 677 666 676 26,300
2020/11/27 647 660 640 658 16,100
2020/11/26 637 648 636 647 12,500
2020/11/25 665 666 629 642 31,800
2020/11/24 660 665 651 665 34,300
2020/11/20 645 663 642 657 36,900
2020/11/19 625 649 612 645 59,000
2020/11/18 605 619 605 609 12,600
2020/11/17 607 609 596 602 8,500
2020/11/16 600 611 600 601 16,200
2020/11/13 602 603 583 601 18,500
2020/11/12 648 648 590 607 81,400
2020/11/11 577 658 577 628 151,300
2020/11/10 584 584 564 567 31,600
2020/11/09 570 577 568 574 15,400
2020/11/06 559 572 559 566 29,600
2020/11/05 561 575 557 557 20,500
2020/11/04 566 575 554 570 27,300
2020/11/02 570 576 556 565 14,500
2020/10/30 589 596 567 570 25,700
2020/10/29 577 604 569 598 36,900
2020/10/28 578 581 569 578 9,000
2020/10/27 571 585 571 577 8,800
2020/10/26 594 595 568 589 19,000
2020/10/23 586 587 565 584 21,200
2020/10/22 579 596 575 587 16,100
2020/10/21 577 582 576 579 7,600
2020/10/20 575 577 567 575 11,800
2020/10/19 586 588 565 575 41,500
2020/10/16 601 606 581 592 33,600
2020/10/15 612 618 599 603 20,200
2020/10/14 608 616 607 612 6,300
2020/10/13 609 612 602 607 10,800
2020/10/12 613 613 602 605 11,300
2020/10/09 617 617 605 605 41,800
2020/10/08 613 631 609 617 21,800
2020/10/07 614 620 612 612 10,200
2020/10/06 614 621 607 615 14,800
2020/10/05 606 616 604 609 28,400
2020/10/02 602 612 588 606 53,700
2020/09/30 637 637 600 602 52,700
2020/09/29 632 639 622 631 39,400
2020/09/28 635 643 629 635 19,700
2020/09/25 667 671 633 633 49,700
2020/09/24 646 675 645 657 53,400
2020/09/23 625 652 625 650 59,300
2020/09/18 647 663 630 642 96,300
2020/09/17 675 685 658 660 65,700
2020/09/16 692 695 675 676 49,400
2020/09/15 703 704 685 691 64,200
2020/09/14 720 728 715 715 15,300
2020/09/11 722 731 715 719 26,800
2020/09/10 728 735 706 733 32,800
2020/09/09 709 732 709 721 22,700
2020/09/08 702 725 702 721 31,900
2020/09/07 710 720 700 702 35,600
2020/09/04 713 728 711 721 25,300
2020/09/03 724 740 716 734 23,500
2020/09/02 747 750 717 724 61,600
2020/09/01 756 763 750 756 17,100
2020/08/31 749 775 749 755 29,900
2020/08/28 755 799 741 746 78,200
2020/08/27 774 780 749 755 37,100
2020/08/26 771 780 768 768 19,000
2020/08/25 760 780 753 774 37,500
2020/08/24 790 794 740 749 84,600
2020/08/21 795 800 783 786 42,800
2020/08/20 809 812 785 787 49,700
2020/08/19 803 840 790 797 119,200
2020/08/18 795 803 775 786 59,400
2020/08/17 813 813 783 786 93,800
2020/08/14 812 818 800 813 103,600
2020/08/13 828 844 805 816 189,400
2020/08/12 835 846 790 819 626,900
2020/08/11 940 940 940 940 11,100
2020/08/07 1,280 1,281 1,204 1,240 86,800
2020/08/06 1,268 1,300 1,254 1,293 76,500
2020/08/05 1,328 1,415 1,270 1,281 166,600
2020/08/04 1,300 1,300 1,228 1,274 61,600
2020/08/03 1,338 1,340 1,257 1,275 95,700
2020/07/31 1,240 1,241 1,165 1,188 66,900
2020/07/30 1,193 1,281 1,178 1,274 93,800
2020/07/29 1,278 1,294 1,160 1,167 153,200
2020/07/28 1,272 1,373 1,255 1,303 224,900
2020/07/27 1,142 1,328 1,126 1,284 251,200
2020/07/22 1,039 1,105 1,035 1,104 104,200
2020/07/21 977 1,020 977 1,019 66,500
2020/07/20 952 973 950 969 18,400
2020/07/17 971 982 946 949 28,500
2020/07/16 993 1,000 964 965 62,500
2020/07/15 964 998 959 993 41,500
2020/07/14 925 953 916 953 20,700
2020/07/13 878 928 876 926 32,300
2020/07/10 932 932 889 890 40,800
2020/07/09 924 950 912 940 73,600
2020/07/08 915 915 899 909 49,500
2020/07/07 904 928 892 896 22,500
2020/07/06 894 894 872 889 21,100
2020/07/03 910 915 872 884 43,800
2020/07/02 980 980 881 883 114,200
2020/07/01 996 1,016 969 982 101,400
2020/06/30 1,029 1,069 955 976 256,900
2020/06/29 963 998 950 998 59,900
2020/06/26 975 983 932 933 57,500
2020/06/25 986 990 959 965 38,200
2020/06/24 980 987 973 987 31,400
2020/06/23 998 1,009 968 968 107,400
2020/06/22 952 1,000 934 991 60,900
2020/06/19 1,012 1,020 957 960 57,400
2020/06/18 980 1,049 980 1,005 47,900
2020/06/17 1,019 1,024 970 989 54,000
2020/06/16 980 1,020 960 1,007 113,400
2020/06/15 966 985 900 945 91,500
2020/06/12 780 854 766 847 125,400
2020/06/11 756 818 756 789 123,100
2020/06/10 738 745 728 745 19,600
2020/06/09 730 740 718 724 17,900
2020/06/08 735 738 725 729 18,800
2020/06/05 732 750 717 738 47,300
2020/06/04 715 719 695 710 125,200
2020/06/03 717 726 710 711 15,900
2020/06/02 723 723 704 716 47,200
2020/06/01 731 733 706 722 34,700
2020/05/29 751 753 726 730 35,600
2020/05/28 725 754 720 751 25,200
2020/05/27 731 731 713 725 12,700
2020/05/26 756 756 728 731 21,800
2020/05/25 730 759 727 757 46,700
2020/05/22 739 739 705 712 29,500
2020/05/21 731 755 731 738 23,400
2020/05/20 737 759 725 730 48,400
2020/05/19 695 743 688 738 42,700
2020/05/18 683 718 675 707 75,000
2020/05/15 652 676 649 663 44,300
2020/05/14 690 698 648 648 63,100
2020/05/13 677 709 665 690 139,600
2020/05/12 657 720 650 694 258,400
2020/05/11 626 637 617 631 27,600
2020/05/08 589 619 581 608 28,800
2020/05/07 548 580 548 579 30,500
2020/05/01 561 562 535 544 30,800
2020/04/30 560 571 554 561 13,300
2020/04/28 566 567 554 558 10,300
2020/04/27 572 574 555 559 26,400
2020/04/24 540 570 540 556 30,100
2020/04/23 538 569 520 520 29,900
2020/04/22 554 554 532 532 13,200
2020/04/21 581 582 549 562 18,300
2020/04/20 578 578 535 574 24,900
2020/04/17 581 581 558 570 23,200
2020/04/16 590 600 564 585 19,200
2020/04/15 619 632 595 595 38,900
2020/04/14 649 649 596 614 63,200
2020/04/13 580 646 578 635 55,900
2020/04/10 594 594 567 568 28,200
2020/04/09 539 595 515 564 30,400
2020/04/08 515 540 508 522 18,000
2020/04/07 550 550 510 515 39,300
2020/04/06 469 533 466 514 37,400
2020/04/03 529 529 440 453 35,900
2020/04/02 505 524 489 513 6,000
2020/04/01 562 562 489 489 10,700
2020/03/31 560 581 543 552 12,800
2020/03/30 523 570 503 570 20,100
2020/03/27 501 570 500 553 75,100
2020/03/26 520 550 490 490 35,200
2020/03/25 555 565 515 529 34,400
2020/03/24 500 551 500 525 40,500
2020/03/23 469 482 438 480 17,500
2020/03/19 460 476 433 453 14,700
2020/03/18 463 493 462 465 17,400
2020/03/17 415 472 410 455 12,000
2020/03/16 420 465 406 431 30,100
2020/03/13 420 435 388 404 33,000
2020/03/12 464 475 426 442 49,500
2020/03/11 457 500 450 467 34,900
2020/03/10 469 476 410 465 56,100
2020/03/09 541 595 468 485 176,700
2020/03/06 555 600 523 531 56,600
2020/03/05 540 560 516 528 24,500
2020/03/04 566 636 528 532 91,400
2020/03/03 518 560 518 541 34,800
2020/03/02 537 548 500 508 33,800
2020/02/28 551 566 525 527 50,600
2020/02/27 593 638 570 601 87,900
2020/02/26 627 634 596 596 34,300
2020/02/25 620 660 596 654 172,000
2020/02/21 582 642 582 616 137,600
2020/02/20 559 615 558 600 68,300
2020/02/19 557 557 538 549 25,400
2020/02/18 548 548 532 539 13,500
2020/02/17 559 559 535 538 37,000
2020/02/14 571 571 556 560 19,100
2020/02/13 608 608 564 570 35,700
2020/02/12 600 623 590 595 62,800
2020/02/10 664 665 655 659 22,100
2020/02/07 665 667 665 665 15,800
2020/02/06 667 676 661 665 15,200
2020/02/05 661 675 657 673 24,000
2020/02/04 659 663 655 661 8,000
2020/02/03 643 660 643 652 9,400
2020/01/31 650 654 640 642 33,600
2020/01/30 681 681 620 644 69,000
2020/01/29 744 747 663 675 27,200
2020/01/28 764 770 727 729 12,900
2020/01/27 775 785 765 767 12,900
2020/01/24 770 776 767 775 7,800
2020/01/23 788 788 770 770 6,800
2020/01/22 762 793 762 771 16,100
2020/01/21 757 769 757 763 4,700
2020/01/20 760 765 756 760 8,000
2020/01/17 767 778 753 759 18,500
2020/01/16 760 765 753 756 9,700
2020/01/15 754 775 754 763 9,300
2020/01/14 764 766 744 758 14,100
2020/01/10 767 781 757 767 10,400
2020/01/09 765 788 757 760 31,000
2020/01/08 775 820 766 795 44,600
2020/01/07 775 791 733 760 63,700
2020/01/06 706 822 705 752 102,300

このページの先頭へ