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 |
---|---|---|---|---|---|
2022/12/30 | 853 | 853 | 853 | 853 | 400 |
2022/12/28 | 844 | 855 | 844 | 855 | 1,400 |
2022/12/27 | 851 | 857 | 844 | 844 | 1,300 |
2022/12/26 | 863 | 863 | 847 | 851 | 6,000 |
2022/12/23 | 830 | 839 | 830 | 837 | 1,400 |
2022/12/22 | 839 | 850 | 839 | 841 | 1,100 |
2022/12/21 | 850 | 852 | 837 | 839 | 700 |
2022/12/20 | 858 | 858 | 828 | 850 | 9,800 |
2022/12/19 | 849 | 849 | 840 | 843 | 58,700 |
2022/12/16 | 835 | 835 | 822 | 824 | 42,200 |
2022/12/15 | 831 | 840 | 831 | 840 | 1,100 |
2022/12/14 | 830 | 840 | 830 | 831 | 1,000 |
2022/12/13 | 842 | 842 | 830 | 830 | 1,900 |
2022/12/12 | 835 | 839 | 835 | 839 | 600 |
2022/12/09 | 837 | 837 | 830 | 830 | 600 |
2022/12/08 | 826 | 830 | 826 | 830 | 2,300 |
2022/12/07 | 824 | 824 | 824 | 824 | 100 |
2022/12/06 | 835 | 835 | 823 | 835 | 300 |
2022/12/05 | 826 | 846 | 812 | 834 | 2,200 |
2022/12/02 | 831 | 831 | 815 | 827 | 1,400 |
2022/12/01 | 832 | 832 | 816 | 816 | 400 |
2022/11/30 | 823 | 824 | 820 | 820 | 2,800 |
2022/11/28 | 818 | 819 | 818 | 818 | 2,100 |
2022/11/25 | 833 | 833 | 811 | 826 | 3,900 |
2022/11/24 | 812 | 820 | 812 | 820 | 1,200 |
2022/11/22 | 810 | 810 | 810 | 810 | 300 |
2022/11/21 | 799 | 799 | 799 | 799 | 1,900 |
2022/11/18 | 805 | 805 | 801 | 801 | 700 |
2022/11/16 | 811 | 811 | 803 | 803 | 1,200 |
2022/11/15 | 815 | 815 | 800 | 800 | 500 |
2022/11/14 | 812 | 815 | 812 | 815 | 400 |
2022/11/11 | 820 | 825 | 811 | 812 | 3,200 |
2022/11/10 | 809 | 810 | 809 | 810 | 1,400 |
2022/11/09 | 802 | 802 | 797 | 797 | 1,400 |
2022/11/07 | 805 | 805 | 805 | 805 | 200 |
2022/11/04 | 807 | 807 | 797 | 800 | 1,600 |
2022/11/02 | 800 | 807 | 800 | 800 | 1,000 |
2022/10/31 | 815 | 815 | 803 | 803 | 200 |
2022/10/28 | 801 | 806 | 800 | 800 | 400 |
2022/10/27 | 797 | 797 | 782 | 793 | 2,000 |
2022/10/25 | 824 | 824 | 810 | 812 | 2,600 |
2022/10/24 | 804 | 810 | 799 | 810 | 600 |
2022/10/21 | 795 | 795 | 794 | 794 | 400 |
2022/10/20 | 795 | 795 | 785 | 794 | 1,400 |
2022/10/19 | 782 | 795 | 782 | 795 | 600 |
2022/10/18 | 788 | 792 | 786 | 786 | 300 |
2022/10/17 | 775 | 787 | 775 | 787 | 1,600 |
2022/10/14 | 777 | 783 | 777 | 777 | 1,000 |
2022/10/13 | 780 | 780 | 780 | 780 | 700 |
2022/10/12 | 784 | 784 | 784 | 784 | 100 |
2022/10/11 | 781 | 785 | 781 | 782 | 500 |
2022/10/07 | 789 | 796 | 777 | 788 | 8,000 |
2022/10/06 | 792 | 792 | 788 | 789 | 700 |
2022/10/05 | 817 | 817 | 800 | 800 | 8,300 |
2022/10/04 | 782 | 787 | 782 | 787 | 400 |
2022/10/03 | 776 | 778 | 776 | 778 | 200 |
2022/09/30 | 802 | 802 | 775 | 775 | 1,100 |
2022/09/29 | 816 | 816 | 801 | 802 | 500 |
2022/09/28 | 800 | 801 | 800 | 801 | 1,600 |
2022/09/27 | 819 | 820 | 815 | 815 | 1,200 |
2022/09/26 | 805 | 818 | 803 | 814 | 5,000 |
2022/09/22 | 805 | 818 | 805 | 815 | 2,100 |
2022/09/21 | 803 | 804 | 801 | 801 | 1,300 |
2022/09/20 | 812 | 812 | 806 | 806 | 2,300 |
2022/09/16 | 832 | 832 | 810 | 813 | 1,400 |
2022/09/15 | 821 | 827 | 820 | 826 | 700 |
2022/09/14 | 815 | 835 | 815 | 826 | 900 |
2022/09/13 | 812 | 830 | 811 | 815 | 6,700 |
2022/09/12 | 809 | 812 | 809 | 809 | 700 |
2022/09/09 | 810 | 817 | 808 | 809 | 2,100 |
2022/09/08 | 809 | 810 | 809 | 810 | 2,000 |
2022/09/07 | 820 | 820 | 809 | 810 | 2,600 |
2022/09/06 | 815 | 820 | 815 | 820 | 600 |
2022/09/05 | 813 | 817 | 810 | 817 | 1,600 |
2022/09/02 | 816 | 820 | 812 | 813 | 1,000 |
2022/09/01 | 833 | 833 | 811 | 818 | 2,700 |
2022/08/31 | 837 | 839 | 831 | 835 | 3,000 |
2022/08/30 | 846 | 846 | 835 | 839 | 800 |
2022/08/29 | 828 | 854 | 828 | 846 | 7,200 |
2022/08/26 | 856 | 860 | 849 | 849 | 2,500 |
2022/08/25 | 854 | 854 | 846 | 852 | 4,500 |
2022/08/24 | 834 | 851 | 833 | 851 | 5,100 |
2022/08/23 | 841 | 841 | 826 | 834 | 7,100 |
2022/08/22 | 845 | 845 | 838 | 841 | 2,600 |
2022/08/19 | 846 | 854 | 846 | 846 | 1,600 |
2022/08/18 | 850 | 850 | 836 | 845 | 4,500 |
2022/08/17 | 844 | 848 | 830 | 835 | 2,600 |
2022/08/16 | 844 | 850 | 831 | 842 | 2,700 |
2022/08/15 | 846 | 849 | 840 | 840 | 2,100 |
2022/08/12 | 830 | 870 | 819 | 831 | 15,000 |
2022/08/10 | 858 | 860 | 853 | 853 | 800 |
2022/08/09 | 861 | 861 | 841 | 849 | 3,200 |
2022/08/08 | 853 | 868 | 851 | 860 | 4,500 |
2022/08/05 | 869 | 869 | 868 | 868 | 800 |
2022/08/04 | 870 | 874 | 865 | 869 | 1,100 |
2022/08/03 | 864 | 865 | 864 | 864 | 1,100 |
2022/08/02 | 873 | 873 | 867 | 871 | 800 |
2022/08/01 | 873 | 874 | 870 | 874 | 1,100 |
2022/07/29 | 892 | 893 | 869 | 873 | 17,700 |
2022/07/28 | 888 | 889 | 876 | 889 | 2,300 |
2022/07/27 | 888 | 888 | 877 | 882 | 700 |
2022/07/26 | 878 | 887 | 872 | 881 | 3,300 |
2022/07/25 | 870 | 887 | 870 | 887 | 6,000 |
2022/07/22 | 882 | 887 | 866 | 887 | 4,700 |
2022/07/21 | 870 | 883 | 870 | 882 | 3,300 |
2022/07/20 | 863 | 873 | 862 | 873 | 3,800 |
2022/07/19 | 867 | 878 | 867 | 877 | 1,100 |
2022/07/15 | 871 | 871 | 868 | 868 | 1,500 |
2022/07/14 | 875 | 881 | 875 | 880 | 4,000 |
2022/07/13 | 872 | 878 | 872 | 874 | 2,100 |
2022/07/12 | 864 | 872 | 864 | 872 | 1,900 |
2022/07/11 | 865 | 874 | 865 | 870 | 2,000 |
2022/07/08 | 861 | 868 | 858 | 858 | 2,900 |
2022/07/07 | 866 | 867 | 858 | 858 | 2,800 |
2022/07/06 | 883 | 883 | 866 | 866 | 2,000 |
2022/07/05 | 891 | 891 | 868 | 875 | 7,700 |
2022/07/04 | 865 | 872 | 865 | 865 | 14,500 |
2022/07/01 | 836 | 859 | 836 | 839 | 1,900 |
2022/06/30 | 845 | 845 | 833 | 839 | 11,500 |
2022/06/29 | 864 | 865 | 835 | 848 | 9,800 |
2022/06/28 | 857 | 866 | 851 | 864 | 2,100 |
2022/06/27 | 874 | 874 | 843 | 851 | 6,600 |
2022/06/24 | 871 | 871 | 857 | 865 | 3,900 |
2022/06/23 | 867 | 867 | 850 | 856 | 7,100 |
2022/06/22 | 866 | 868 | 841 | 841 | 4,900 |
2022/06/21 | 854 | 879 | 853 | 866 | 4,200 |
2022/06/20 | 844 | 877 | 840 | 854 | 6,100 |
2022/06/17 | 814 | 844 | 801 | 844 | 10,600 |
2022/06/16 | 832 | 837 | 820 | 837 | 3,400 |
2022/06/15 | 827 | 827 | 820 | 820 | 2,400 |
2022/06/14 | 833 | 833 | 826 | 833 | 1,600 |
2022/06/13 | 829 | 835 | 829 | 833 | 3,900 |
2022/06/10 | 839 | 839 | 828 | 828 | 1,600 |
2022/06/09 | 841 | 844 | 839 | 839 | 1,000 |
2022/06/08 | 834 | 841 | 833 | 841 | 3,400 |
2022/06/07 | 833 | 834 | 825 | 825 | 2,800 |
2022/06/06 | 835 | 835 | 829 | 829 | 400 |
2022/06/03 | 824 | 835 | 824 | 835 | 500 |
2022/06/02 | 834 | 834 | 817 | 818 | 6,700 |
2022/06/01 | 829 | 834 | 826 | 834 | 800 |
2022/05/31 | 833 | 835 | 825 | 826 | 2,500 |
2022/05/30 | 835 | 835 | 834 | 834 | 700 |
2022/05/27 | 839 | 839 | 834 | 834 | 500 |
2022/05/26 | 850 | 850 | 835 | 836 | 2,100 |
2022/05/25 | 866 | 869 | 855 | 856 | 7,500 |
2022/05/24 | 845 | 864 | 845 | 860 | 13,400 |
2022/05/23 | 841 | 851 | 840 | 841 | 1,800 |
2022/05/20 | 835 | 836 | 826 | 826 | 6,000 |
2022/05/19 | 814 | 848 | 814 | 836 | 6,800 |
2022/05/18 | 809 | 820 | 809 | 809 | 12,500 |
2022/05/17 | 796 | 796 | 796 | 796 | 100 |
2022/05/16 | 809 | 809 | 800 | 804 | 19,400 |
2022/05/13 | 809 | 809 | 781 | 797 | 1,500 |
2022/05/12 | 790 | 802 | 790 | 802 | 900 |
2022/05/10 | 800 | 802 | 772 | 802 | 4,700 |
2022/05/09 | 782 | 790 | 782 | 790 | 500 |
2022/05/06 | 775 | 804 | 775 | 789 | 800 |
2022/05/02 | 785 | 786 | 777 | 777 | 1,200 |
2022/04/28 | 795 | 800 | 780 | 800 | 3,100 |
2022/04/27 | 794 | 799 | 793 | 795 | 900 |
2022/04/26 | 820 | 820 | 809 | 809 | 300 |
2022/04/25 | 826 | 828 | 814 | 816 | 2,800 |
2022/04/22 | 807 | 820 | 802 | 820 | 1,200 |
2022/04/21 | 807 | 820 | 807 | 813 | 1,900 |
2022/04/20 | 823 | 823 | 799 | 799 | 3,000 |
2022/04/19 | 807 | 823 | 807 | 823 | 6,600 |
2022/04/18 | 797 | 810 | 797 | 801 | 3,100 |
2022/04/15 | 791 | 791 | 790 | 790 | 200 |
2022/04/14 | 780 | 789 | 778 | 778 | 3,000 |
2022/04/13 | 795 | 795 | 790 | 790 | 700 |
2022/04/12 | 782 | 782 | 782 | 782 | 100 |
2022/04/11 | 795 | 795 | 782 | 782 | 1,400 |
2022/04/08 | 790 | 792 | 776 | 787 | 1,300 |
2022/04/07 | 794 | 794 | 760 | 770 | 4,800 |
2022/04/06 | 794 | 796 | 790 | 790 | 1,200 |
2022/04/05 | 810 | 810 | 800 | 800 | 700 |
2022/04/04 | 818 | 818 | 801 | 803 | 1,200 |
2022/04/01 | 805 | 811 | 800 | 811 | 2,900 |
2022/03/31 | 835 | 835 | 820 | 820 | 700 |
2022/03/30 | 839 | 839 | 821 | 824 | 1,900 |
2022/03/29 | 874 | 875 | 866 | 875 | 2,100 |
2022/03/28 | 871 | 876 | 860 | 876 | 3,500 |
2022/03/25 | 876 | 876 | 845 | 863 | 5,400 |
2022/03/24 | 849 | 881 | 849 | 881 | 1,800 |
2022/03/23 | 841 | 851 | 834 | 834 | 3,800 |
2022/03/22 | 841 | 850 | 839 | 839 | 1,900 |
2022/03/18 | 848 | 848 | 811 | 838 | 4,100 |
2022/03/17 | 855 | 855 | 842 | 850 | 3,600 |
2022/03/16 | 846 | 858 | 845 | 858 | 3,300 |
2022/03/15 | 840 | 860 | 831 | 831 | 4,400 |
2022/03/14 | 830 | 845 | 830 | 840 | 2,500 |
2022/03/11 | 855 | 861 | 805 | 830 | 7,900 |
2022/03/10 | 843 | 864 | 836 | 848 | 7,700 |
2022/03/09 | 858 | 873 | 852 | 857 | 4,400 |
2022/03/08 | 885 | 889 | 860 | 861 | 23,400 |
2022/03/07 | 874 | 934 | 863 | 873 | 75,500 |
2022/03/04 | 864 | 921 | 839 | 851 | 32,800 |
2022/03/03 | 877 | 877 | 864 | 865 | 4,200 |
2022/03/02 | 867 | 897 | 860 | 880 | 10,600 |
2022/03/01 | 869 | 875 | 851 | 867 | 1,900 |
2022/02/28 | 878 | 890 | 865 | 870 | 3,000 |
2022/02/25 | 898 | 898 | 869 | 873 | 14,200 |
2022/02/24 | 839 | 889 | 822 | 880 | 11,600 |
2022/02/22 | 838 | 840 | 822 | 835 | 4,900 |
2022/02/21 | 837 | 840 | 835 | 838 | 1,900 |
2022/02/18 | 825 | 848 | 820 | 834 | 5,900 |
2022/02/17 | 830 | 840 | 827 | 827 | 3,600 |
2022/02/16 | 827 | 831 | 826 | 827 | 2,900 |
2022/02/15 | 826 | 837 | 820 | 834 | 4,900 |
2022/02/14 | 795 | 820 | 795 | 811 | 4,500 |
2022/02/10 | 830 | 857 | 830 | 840 | 6,400 |
2022/02/09 | 830 | 830 | 830 | 830 | 200 |
2022/02/08 | 820 | 828 | 815 | 828 | 800 |
2022/02/07 | 805 | 805 | 805 | 805 | 100 |
2022/02/04 | 812 | 816 | 810 | 815 | 1,300 |
2022/02/03 | 812 | 812 | 812 | 812 | 300 |
2022/02/02 | 812 | 815 | 812 | 815 | 2,500 |
2022/02/01 | 787 | 812 | 786 | 812 | 3,300 |
2022/01/31 | 779 | 786 | 779 | 786 | 300 |
2022/01/27 | 777 | 805 | 777 | 779 | 3,700 |
2022/01/26 | 770 | 805 | 770 | 779 | 3,400 |
2022/01/25 | 815 | 815 | 770 | 770 | 4,200 |
2022/01/24 | 813 | 814 | 798 | 814 | 2,000 |
2022/01/21 | 815 | 815 | 805 | 805 | 2,400 |
2022/01/20 | 813 | 816 | 813 | 815 | 2,900 |
2022/01/19 | 821 | 821 | 813 | 813 | 4,900 |
2022/01/17 | 824 | 829 | 821 | 821 | 2,100 |
2022/01/14 | 826 | 828 | 826 | 828 | 500 |
2022/01/13 | 828 | 829 | 824 | 824 | 1,100 |
2022/01/12 | 821 | 829 | 821 | 823 | 900 |
2022/01/11 | 829 | 829 | 829 | 829 | 100 |
2022/01/07 | 830 | 837 | 829 | 829 | 800 |
2022/01/06 | 817 | 836 | 817 | 825 | 600 |
2022/01/05 | 842 | 855 | 832 | 832 | 2,000 |
2022/01/04 | 823 | 869 | 823 | 836 | 11,100 |