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 |
---|---|---|---|---|---|
2021/12/30 | 823 | 824 | 822 | 822 | 1,500 |
2021/12/29 | 818 | 820 | 818 | 818 | 1,500 |
2021/12/28 | 816 | 822 | 816 | 818 | 4,600 |
2021/12/27 | 815 | 824 | 815 | 816 | 5,400 |
2021/12/24 | 803 | 810 | 799 | 810 | 2,100 |
2021/12/23 | 805 | 805 | 775 | 800 | 1,600 |
2021/12/22 | 806 | 813 | 791 | 810 | 2,000 |
2021/12/21 | 815 | 815 | 776 | 776 | 10,100 |
2021/12/20 | 785 | 802 | 785 | 791 | 1,400 |
2021/12/17 | 810 | 810 | 793 | 798 | 2,700 |
2021/12/16 | 793 | 810 | 793 | 810 | 1,500 |
2021/12/15 | 794 | 800 | 793 | 793 | 1,300 |
2021/12/14 | 790 | 805 | 790 | 793 | 1,200 |
2021/12/13 | 768 | 768 | 768 | 768 | 200 |
2021/12/10 | 764 | 765 | 764 | 765 | 500 |
2021/12/09 | 769 | 770 | 769 | 769 | 2,200 |
2021/12/07 | 769 | 769 | 769 | 769 | 100 |
2021/12/06 | 771 | 771 | 767 | 767 | 1,600 |
2021/12/03 | 765 | 780 | 765 | 770 | 600 |
2021/12/02 | 750 | 775 | 750 | 765 | 1,200 |
2021/12/01 | 753 | 753 | 733 | 744 | 11,900 |
2021/11/30 | 773 | 774 | 765 | 765 | 11,800 |
2021/11/29 | 768 | 784 | 768 | 773 | 1,700 |
2021/11/26 | 807 | 807 | 780 | 790 | 9,900 |
2021/11/25 | 807 | 807 | 802 | 807 | 13,400 |
2021/11/24 | 807 | 807 | 800 | 807 | 12,000 |
2021/11/22 | 804 | 811 | 804 | 807 | 1,500 |
2021/11/19 | 803 | 803 | 802 | 803 | 400 |
2021/11/18 | 797 | 804 | 797 | 803 | 400 |
2021/11/17 | 815 | 815 | 792 | 792 | 2,900 |
2021/11/16 | 800 | 828 | 800 | 812 | 3,300 |
2021/11/15 | 778 | 800 | 778 | 800 | 4,300 |
2021/11/12 | 770 | 800 | 769 | 772 | 10,800 |
2021/11/11 | 769 | 779 | 762 | 779 | 4,500 |
2021/11/10 | 768 | 768 | 766 | 766 | 300 |
2021/11/09 | 765 | 765 | 765 | 765 | 400 |
2021/11/08 | 760 | 765 | 755 | 760 | 3,400 |
2021/11/05 | 761 | 761 | 761 | 761 | 400 |
2021/11/04 | 758 | 758 | 756 | 756 | 200 |
2021/11/02 | 751 | 757 | 751 | 757 | 300 |
2021/11/01 | 757 | 760 | 745 | 747 | 4,100 |
2021/10/29 | 758 | 780 | 757 | 757 | 1,800 |
2021/10/28 | 751 | 751 | 751 | 751 | 1,200 |
2021/10/27 | 753 | 753 | 753 | 753 | 100 |
2021/10/26 | 758 | 758 | 753 | 753 | 3,800 |
2021/10/25 | 761 | 761 | 746 | 751 | 3,400 |
2021/10/22 | 746 | 761 | 740 | 761 | 2,700 |
2021/10/21 | 748 | 748 | 745 | 745 | 900 |
2021/10/20 | 732 | 746 | 732 | 744 | 1,600 |
2021/10/19 | 737 | 737 | 729 | 732 | 1,200 |
2021/10/18 | 728 | 748 | 727 | 746 | 6,300 |
2021/10/15 | 731 | 745 | 727 | 727 | 2,600 |
2021/10/14 | 751 | 751 | 720 | 736 | 3,900 |
2021/10/13 | 760 | 760 | 752 | 756 | 1,000 |
2021/10/12 | 745 | 765 | 745 | 753 | 2,700 |
2021/10/11 | 759 | 759 | 745 | 753 | 5,200 |
2021/10/08 | 759 | 759 | 753 | 753 | 500 |
2021/10/07 | 761 | 761 | 755 | 755 | 300 |
2021/10/06 | 760 | 763 | 760 | 763 | 200 |
2021/10/05 | 766 | 766 | 750 | 756 | 5,300 |
2021/10/04 | 768 | 770 | 768 | 770 | 800 |
2021/10/01 | 768 | 768 | 768 | 768 | 100 |
2021/09/30 | 770 | 773 | 766 | 773 | 1,300 |
2021/09/29 | 765 | 766 | 765 | 766 | 400 |
2021/09/28 | 766 | 766 | 763 | 763 | 700 |
2021/09/27 | 769 | 772 | 769 | 770 | 6,000 |
2021/09/24 | 766 | 768 | 760 | 768 | 4,800 |
2021/09/22 | 761 | 768 | 761 | 768 | 4,200 |
2021/09/21 | 755 | 761 | 755 | 761 | 3,600 |
2021/09/17 | 766 | 769 | 765 | 769 | 4,600 |
2021/09/16 | 770 | 770 | 765 | 765 | 7,800 |
2021/09/15 | 774 | 775 | 763 | 763 | 3,300 |
2021/09/14 | 769 | 774 | 765 | 774 | 5,900 |
2021/09/13 | 772 | 772 | 769 | 769 | 3,000 |
2021/09/10 | 770 | 772 | 755 | 772 | 3,200 |
2021/09/09 | 761 | 770 | 758 | 770 | 1,900 |
2021/09/08 | 764 | 764 | 763 | 764 | 700 |
2021/09/07 | 771 | 771 | 768 | 768 | 900 |
2021/09/06 | 788 | 788 | 771 | 771 | 5,000 |
2021/09/03 | 780 | 780 | 780 | 780 | 200 |
2021/09/02 | 778 | 780 | 769 | 780 | 5,900 |
2021/09/01 | 760 | 762 | 760 | 761 | 600 |
2021/08/31 | 763 | 763 | 762 | 762 | 3,100 |
2021/08/30 | 770 | 770 | 762 | 763 | 4,100 |
2021/08/27 | 772 | 772 | 769 | 769 | 5,500 |
2021/08/26 | 785 | 785 | 785 | 785 | 100 |
2021/08/25 | 785 | 785 | 785 | 785 | 3,100 |
2021/08/24 | 777 | 781 | 775 | 781 | 1,800 |
2021/08/23 | 769 | 770 | 765 | 769 | 6,900 |
2021/08/20 | 770 | 770 | 770 | 770 | 2,500 |
2021/08/19 | 780 | 780 | 770 | 772 | 600 |
2021/08/18 | 772 | 781 | 770 | 781 | 3,200 |
2021/08/17 | 785 | 785 | 772 | 772 | 2,300 |
2021/08/16 | 780 | 780 | 763 | 770 | 3,200 |
2021/08/13 | 800 | 800 | 776 | 783 | 4,100 |
2021/08/12 | 791 | 800 | 765 | 800 | 4,900 |
2021/08/11 | 770 | 795 | 770 | 795 | 1,800 |
2021/08/10 | 762 | 792 | 761 | 785 | 2,500 |
2021/08/06 | 792 | 792 | 792 | 792 | 100 |
2021/08/05 | 780 | 780 | 780 | 780 | 500 |
2021/08/04 | 784 | 784 | 771 | 775 | 1,300 |
2021/08/03 | 773 | 775 | 773 | 775 | 2,200 |
2021/08/02 | 771 | 777 | 771 | 777 | 600 |
2021/07/30 | 786 | 787 | 785 | 785 | 2,400 |
2021/07/29 | 788 | 788 | 788 | 788 | 200 |
2021/07/28 | 804 | 804 | 784 | 784 | 500 |
2021/07/27 | 813 | 817 | 809 | 809 | 3,800 |
2021/07/26 | 815 | 815 | 813 | 813 | 14,700 |
2021/07/21 | 794 | 795 | 772 | 790 | 2,100 |
2021/07/20 | 781 | 793 | 776 | 793 | 5,900 |
2021/07/19 | 790 | 795 | 788 | 790 | 1,800 |
2021/07/16 | 818 | 825 | 805 | 805 | 7,000 |
2021/07/15 | 817 | 826 | 817 | 826 | 9,900 |
2021/07/14 | 781 | 793 | 780 | 793 | 2,700 |
2021/07/13 | 793 | 795 | 785 | 787 | 8,000 |
2021/07/12 | 807 | 825 | 790 | 808 | 3,600 |
2021/07/09 | 800 | 807 | 800 | 806 | 8,800 |
2021/07/08 | 817 | 818 | 805 | 811 | 3,400 |
2021/07/07 | 806 | 806 | 806 | 806 | 1,300 |
2021/07/06 | 810 | 812 | 801 | 807 | 2,600 |
2021/07/05 | 821 | 821 | 810 | 810 | 1,000 |
2021/07/02 | 823 | 835 | 812 | 825 | 4,000 |
2021/07/01 | 790 | 825 | 790 | 825 | 2,900 |
2021/06/30 | 789 | 789 | 788 | 788 | 1,100 |
2021/06/29 | 794 | 794 | 770 | 787 | 1,500 |
2021/06/28 | 810 | 810 | 795 | 800 | 9,100 |
2021/06/25 | 820 | 820 | 800 | 810 | 3,700 |
2021/06/24 | 808 | 814 | 793 | 814 | 3,600 |
2021/06/23 | 798 | 820 | 790 | 808 | 5,000 |
2021/06/22 | 791 | 810 | 791 | 792 | 3,600 |
2021/06/21 | 810 | 810 | 788 | 788 | 8,200 |
2021/06/18 | 849 | 849 | 816 | 816 | 6,900 |
2021/06/17 | 827 | 828 | 820 | 824 | 4,000 |
2021/06/16 | 816 | 827 | 816 | 827 | 3,200 |
2021/06/15 | 822 | 822 | 817 | 822 | 1,900 |
2021/06/14 | 831 | 834 | 830 | 830 | 3,900 |
2021/06/11 | 825 | 839 | 824 | 839 | 2,500 |
2021/06/10 | 822 | 826 | 822 | 826 | 300 |
2021/06/09 | 821 | 826 | 821 | 823 | 5,100 |
2021/06/08 | 821 | 823 | 820 | 820 | 12,100 |
2021/06/07 | 824 | 826 | 819 | 825 | 3,100 |
2021/06/04 | 820 | 827 | 820 | 823 | 9,200 |
2021/06/03 | 840 | 843 | 820 | 820 | 13,000 |
2021/06/02 | 837 | 842 | 837 | 840 | 3,300 |
2021/06/01 | 849 | 849 | 837 | 842 | 8,500 |
2021/05/31 | 860 | 860 | 847 | 849 | 3,700 |
2021/05/28 | 840 | 845 | 840 | 842 | 4,900 |
2021/05/27 | 840 | 841 | 835 | 835 | 5,300 |
2021/05/26 | 840 | 842 | 830 | 835 | 5,700 |
2021/05/25 | 837 | 838 | 837 | 838 | 2,800 |
2021/05/24 | 823 | 836 | 823 | 836 | 5,100 |
2021/05/21 | 829 | 829 | 822 | 823 | 700 |
2021/05/20 | 806 | 815 | 806 | 814 | 7,800 |
2021/05/19 | 812 | 826 | 812 | 826 | 1,600 |
2021/05/18 | 835 | 835 | 814 | 819 | 7,900 |
2021/05/17 | 810 | 850 | 800 | 805 | 16,500 |
2021/05/14 | 816 | 840 | 786 | 810 | 16,900 |
2021/05/13 | 820 | 845 | 815 | 845 | 2,300 |
2021/05/12 | 831 | 839 | 820 | 831 | 7,700 |
2021/05/11 | 875 | 888 | 831 | 831 | 8,000 |
2021/05/10 | 876 | 890 | 876 | 880 | 4,300 |
2021/05/07 | 883 | 891 | 863 | 863 | 14,500 |
2021/05/06 | 882 | 892 | 882 | 890 | 7,000 |
2021/04/30 | 881 | 888 | 872 | 882 | 3,500 |
2021/04/28 | 880 | 881 | 861 | 878 | 3,300 |
2021/04/27 | 886 | 896 | 873 | 880 | 5,100 |
2021/04/26 | 909 | 909 | 879 | 887 | 6,700 |
2021/04/23 | 886 | 905 | 885 | 905 | 9,600 |
2021/04/22 | 856 | 900 | 856 | 900 | 11,900 |
2021/04/21 | 831 | 856 | 831 | 851 | 3,700 |
2021/04/20 | 828 | 856 | 827 | 835 | 2,000 |
2021/04/19 | 848 | 848 | 830 | 831 | 1,700 |
2021/04/16 | 820 | 842 | 813 | 838 | 6,900 |
2021/04/15 | 830 | 835 | 830 | 835 | 1,100 |
2021/04/14 | 861 | 861 | 845 | 845 | 1,400 |
2021/04/13 | 861 | 861 | 861 | 861 | 200 |
2021/04/12 | 860 | 862 | 856 | 860 | 6,300 |
2021/04/09 | 861 | 865 | 860 | 860 | 1,900 |
2021/04/08 | 862 | 869 | 862 | 862 | 700 |
2021/04/07 | 864 | 874 | 860 | 874 | 3,700 |
2021/04/06 | 873 | 873 | 856 | 869 | 3,000 |
2021/04/05 | 888 | 888 | 851 | 865 | 3,400 |
2021/04/02 | 869 | 874 | 869 | 874 | 1,400 |
2021/04/01 | 871 | 871 | 861 | 861 | 400 |
2021/03/31 | 866 | 874 | 844 | 857 | 1,800 |
2021/03/30 | 878 | 884 | 866 | 866 | 9,100 |
2021/03/29 | 910 | 921 | 908 | 908 | 9,700 |
2021/03/26 | 901 | 916 | 901 | 913 | 9,200 |
2021/03/25 | 928 | 928 | 886 | 897 | 27,200 |
2021/03/24 | 921 | 924 | 870 | 912 | 14,500 |
2021/03/23 | 935 | 942 | 919 | 921 | 15,900 |
2021/03/22 | 911 | 930 | 902 | 930 | 15,000 |
2021/03/19 | 890 | 920 | 890 | 913 | 28,300 |
2021/03/18 | 884 | 890 | 877 | 889 | 8,600 |
2021/03/17 | 875 | 883 | 870 | 870 | 4,600 |
2021/03/16 | 861 | 878 | 859 | 873 | 3,100 |
2021/03/15 | 870 | 878 | 844 | 861 | 13,200 |
2021/03/12 | 865 | 865 | 840 | 840 | 8,900 |
2021/03/11 | 837 | 858 | 837 | 848 | 6,900 |
2021/03/10 | 848 | 848 | 832 | 841 | 5,700 |
2021/03/09 | 841 | 851 | 830 | 843 | 28,400 |
2021/03/08 | 840 | 861 | 838 | 841 | 22,200 |
2021/03/05 | 822 | 845 | 820 | 840 | 7,000 |
2021/03/04 | 830 | 836 | 813 | 836 | 8,400 |
2021/03/03 | 830 | 840 | 819 | 836 | 15,300 |
2021/03/02 | 812 | 823 | 812 | 823 | 4,900 |
2021/03/01 | 824 | 824 | 805 | 812 | 6,600 |
2021/02/26 | 837 | 837 | 816 | 816 | 12,100 |
2021/02/25 | 849 | 854 | 829 | 847 | 10,900 |
2021/02/24 | 822 | 836 | 812 | 836 | 23,100 |
2021/02/22 | 837 | 840 | 829 | 829 | 7,800 |
2021/02/19 | 816 | 844 | 816 | 833 | 19,100 |
2021/02/18 | 848 | 861 | 813 | 829 | 24,600 |
2021/02/17 | 845 | 852 | 833 | 846 | 21,100 |
2021/02/16 | 893 | 896 | 858 | 860 | 24,100 |
2021/02/15 | 876 | 893 | 876 | 893 | 23,900 |
2021/02/12 | 859 | 908 | 858 | 904 | 50,800 |
2021/02/10 | 912 | 938 | 911 | 934 | 25,700 |
2021/02/09 | 910 | 913 | 899 | 911 | 12,100 |
2021/02/08 | 898 | 908 | 888 | 904 | 9,600 |
2021/02/05 | 884 | 896 | 884 | 895 | 8,200 |
2021/02/04 | 889 | 899 | 888 | 888 | 10,000 |
2021/02/03 | 896 | 896 | 877 | 879 | 6,100 |
2021/02/02 | 862 | 873 | 856 | 866 | 17,800 |
2021/02/01 | 871 | 884 | 855 | 868 | 26,700 |
2021/01/29 | 902 | 908 | 865 | 884 | 48,800 |
2021/01/28 | 890 | 902 | 883 | 893 | 33,600 |
2021/01/27 | 905 | 914 | 888 | 898 | 30,500 |
2021/01/26 | 937 | 938 | 884 | 886 | 67,800 |
2021/01/25 | 915 | 938 | 912 | 929 | 31,300 |
2021/01/22 | 890 | 915 | 890 | 915 | 28,200 |
2021/01/21 | 890 | 916 | 884 | 895 | 40,200 |
2021/01/20 | 900 | 905 | 881 | 885 | 33,600 |
2021/01/19 | 880 | 897 | 880 | 885 | 20,000 |
2021/01/18 | 840 | 881 | 840 | 879 | 27,200 |
2021/01/15 | 892 | 898 | 858 | 859 | 43,300 |
2021/01/14 | 895 | 923 | 891 | 897 | 71,500 |
2021/01/13 | 878 | 900 | 878 | 896 | 39,400 |
2021/01/12 | 841 | 885 | 841 | 873 | 49,600 |
2021/01/08 | 846 | 859 | 828 | 840 | 55,500 |
2021/01/07 | 808 | 848 | 808 | 846 | 61,700 |
2021/01/06 | 798 | 812 | 798 | 806 | 20,400 |
2021/01/05 | 783 | 816 | 778 | 783 | 70,300 |
2021/01/04 | 800 | 836 | 795 | 806 | 118,900 |