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
2023/12/29 1,221 1,221 1,190 1,194 700
2023/12/28 1,174 1,208 1,174 1,203 2,900
2023/12/27 1,199 1,217 1,191 1,191 1,600
2023/12/26 1,200 1,200 1,185 1,194 2,900
2023/12/25 1,180 1,215 1,180 1,200 7,400
2023/12/22 1,128 1,230 1,125 1,180 9,400
2023/12/21 1,105 1,128 1,105 1,128 3,300
2023/12/20 1,110 1,124 1,110 1,114 1,400
2023/12/19 1,110 1,110 1,084 1,108 7,200
2023/12/18 1,094 1,094 1,073 1,077 4,400
2023/12/15 1,082 1,103 1,082 1,102 4,900
2023/12/14 1,118 1,119 1,104 1,104 4,500
2023/12/13 1,116 1,117 1,111 1,117 2,300
2023/12/12 1,114 1,119 1,109 1,119 25,600
2023/12/11 1,115 1,119 1,110 1,110 6,000
2023/12/08 1,095 1,135 1,095 1,110 8,100
2023/12/07 1,093 1,100 1,085 1,100 4,600
2023/12/06 1,087 1,091 1,084 1,087 1,900
2023/12/05 1,094 1,094 1,080 1,087 2,200
2023/12/04 1,093 1,095 1,087 1,090 3,200
2023/12/01 1,093 1,093 1,087 1,092 300
2023/11/30 1,080 1,090 1,080 1,087 400
2023/11/29 1,081 1,089 1,078 1,081 700
2023/11/28 1,085 1,096 1,085 1,092 1,700
2023/11/27 1,091 1,096 1,088 1,088 7,300
2023/11/24 1,073 1,088 1,073 1,088 5,000
2023/11/22 1,075 1,080 1,073 1,073 1,500
2023/11/21 1,083 1,083 1,065 1,070 2,400
2023/11/20 1,079 1,081 1,076 1,076 1,200
2023/11/17 1,079 1,080 1,075 1,080 2,800
2023/11/16 1,088 1,088 1,068 1,080 1,800
2023/11/15 1,083 1,083 1,070 1,082 1,000
2023/11/14 1,071 1,083 1,071 1,083 400
2023/11/13 1,093 1,093 1,061 1,070 2,500
2023/11/10 1,057 1,079 1,047 1,078 3,700
2023/11/09 1,055 1,055 1,043 1,055 2,000
2023/11/08 1,058 1,059 1,055 1,055 800
2023/11/07 1,057 1,067 1,057 1,066 300
2023/11/06 1,060 1,060 1,056 1,057 1,900
2023/11/02 1,061 1,062 1,055 1,055 900
2023/11/01 1,057 1,074 1,057 1,074 500
2023/10/31 1,065 1,065 1,056 1,056 800
2023/10/30 1,061 1,073 1,056 1,060 1,500
2023/10/27 1,061 1,066 1,057 1,057 1,200
2023/10/26 1,060 1,060 1,050 1,060 800
2023/10/25 1,077 1,077 1,051 1,061 3,100
2023/10/24 1,055 1,055 1,045 1,055 1,300
2023/10/23 1,041 1,049 1,030 1,038 2,400
2023/10/20 1,040 1,052 1,040 1,050 900
2023/10/19 1,054 1,054 1,038 1,038 900
2023/10/18 1,053 1,053 1,036 1,050 3,700
2023/10/17 1,034 1,036 1,024 1,024 1,600
2023/10/16 1,020 1,025 1,020 1,023 2,600
2023/10/13 1,050 1,050 1,022 1,022 2,300
2023/10/12 1,049 1,049 1,017 1,032 2,400
2023/10/11 1,041 1,041 1,034 1,034 2,100
2023/10/10 1,035 1,041 1,035 1,041 2,400
2023/10/06 1,032 1,035 1,030 1,035 1,100
2023/10/05 980 1,040 980 1,030 2,200
2023/10/04 1,030 1,035 977 977 6,200
2023/10/03 1,061 1,069 1,055 1,055 1,700
2023/10/02 1,057 1,077 1,057 1,061 3,200
2023/09/29 1,088 1,091 1,065 1,065 1,400
2023/09/28 1,082 1,096 1,066 1,079 1,900
2023/09/27 1,083 1,083 1,063 1,073 5,200
2023/09/26 1,095 1,095 1,083 1,083 3,000
2023/09/25 1,105 1,105 1,088 1,095 3,600
2023/09/22 1,101 1,101 1,074 1,101 11,400
2023/09/21 1,099 1,103 1,095 1,100 3,100
2023/09/20 1,091 1,104 1,091 1,095 7,600
2023/09/19 1,079 1,098 1,079 1,088 3,500
2023/09/15 1,081 1,088 1,074 1,081 3,600
2023/09/14 1,069 1,088 1,061 1,088 7,700
2023/09/13 1,068 1,068 1,056 1,064 5,600
2023/09/12 1,055 1,062 1,052 1,056 8,900
2023/09/11 1,049 1,060 1,049 1,050 2,200
2023/09/08 1,050 1,055 1,045 1,049 2,500
2023/09/07 1,051 1,058 1,050 1,050 4,000
2023/09/06 1,042 1,050 1,042 1,050 1,500
2023/09/05 1,038 1,050 1,038 1,042 3,900
2023/09/04 1,025 1,040 1,025 1,040 3,800
2023/09/01 1,022 1,030 1,022 1,024 6,600
2023/08/31 1,030 1,030 999 1,020 3,800
2023/08/30 1,028 1,028 1,017 1,017 3,600
2023/08/29 1,020 1,030 1,017 1,027 1,100
2023/08/28 1,010 1,012 999 1,012 2,900
2023/08/25 1,003 1,005 993 998 5,500
2023/08/24 993 998 993 997 800
2023/08/23 993 996 988 989 1,000
2023/08/22 970 997 970 997 2,600
2023/08/21 971 980 954 956 12,600
2023/08/18 1,005 1,010 986 986 2,200
2023/08/17 1,028 1,028 970 1,020 4,500
2023/08/16 1,045 1,045 1,039 1,039 400
2023/08/15 1,037 1,045 1,037 1,045 2,000
2023/08/14 1,050 1,050 1,040 1,049 5,300
2023/08/10 1,029 1,038 1,025 1,038 2,900
2023/08/09 1,036 1,038 1,030 1,036 1,200
2023/08/08 1,039 1,039 1,031 1,032 800
2023/08/04 1,037 1,043 1,032 1,043 1,200
2023/08/03 1,031 1,034 1,019 1,020 1,100
2023/08/02 1,042 1,044 1,033 1,044 500
2023/08/01 1,031 1,042 1,031 1,042 500
2023/07/31 1,021 1,031 1,021 1,031 900
2023/07/28 1,048 1,048 1,018 1,018 1,400
2023/07/27 1,032 1,045 1,032 1,044 3,100
2023/07/26 1,033 1,033 1,032 1,032 300
2023/07/25 1,034 1,035 1,033 1,035 3,100
2023/07/24 1,043 1,050 1,032 1,034 3,000
2023/07/21 1,031 1,032 1,015 1,024 1,700
2023/07/20 1,022 1,035 1,022 1,035 4,900
2023/07/19 1,010 1,022 1,007 1,022 3,300
2023/07/18 1,009 1,009 1,000 1,005 1,600
2023/07/14 1,013 1,013 998 998 8,900
2023/07/13 1,001 1,012 1,001 1,003 1,100
2023/07/12 993 1,010 993 1,001 1,300
2023/07/11 1,006 1,011 988 1,008 3,100
2023/07/10 1,004 1,010 1,004 1,010 1,000
2023/07/07 1,004 1,006 987 1,006 1,100
2023/07/06 1,023 1,024 1,003 1,004 4,700
2023/07/05 1,043 1,043 1,010 1,025 15,900
2023/07/04 1,001 1,020 1,001 1,015 19,100
2023/07/03 968 976 968 971 1,400
2023/06/30 977 977 968 968 1,800
2023/06/29 975 976 946 962 2,600
2023/06/28 950 970 950 960 2,300
2023/06/27 950 950 950 950 200
2023/06/26 948 960 948 950 2,400
2023/06/23 978 978 936 945 6,100
2023/06/22 985 993 978 978 2,200
2023/06/21 989 995 967 983 4,400
2023/06/20 979 999 955 990 18,900
2023/06/19 965 965 938 950 5,000
2023/06/16 932 937 932 937 600
2023/06/15 928 933 928 928 3,900
2023/06/14 935 935 934 934 1,000
2023/06/12 910 926 910 924 2,400
2023/06/08 919 919 915 915 200
2023/06/07 922 922 913 913 500
2023/06/06 913 914 913 914 400
2023/06/05 918 926 915 915 4,500
2023/06/02 919 919 910 910 200
2023/06/01 915 924 915 920 1,800
2023/05/31 915 915 915 915 400
2023/05/30 912 913 912 913 1,300
2023/05/29 905 911 905 911 700
2023/05/25 913 914 912 912 3,000
2023/05/24 898 914 898 914 3,200
2023/05/23 911 913 905 910 1,100
2023/05/22 905 910 904 910 1,700
2023/05/19 903 905 903 905 800
2023/05/18 909 909 903 903 500
2023/05/17 900 906 900 900 1,500
2023/05/16 897 898 897 897 2,000
2023/05/15 909 910 897 897 7,800
2023/05/12 920 920 905 907 1,900
2023/05/11 914 914 914 914 300
2023/05/10 930 940 890 914 4,300
2023/05/09 944 944 922 934 1,600
2023/05/08 922 933 922 932 300
2023/05/02 920 935 920 921 4,100
2023/05/01 916 938 915 917 4,700
2023/04/28 935 936 930 930 1,800
2023/04/27 935 936 931 931 1,000
2023/04/26 931 933 928 933 800
2023/04/25 934 934 931 931 3,000
2023/04/24 929 931 900 926 2,900
2023/04/21 916 940 916 916 5,900
2023/04/20 912 924 910 924 1,300
2023/04/19 923 923 912 912 1,900
2023/04/18 906 924 906 910 1,900
2023/04/17 910 910 900 900 1,700
2023/04/14 921 921 900 900 2,100
2023/04/13 929 930 888 891 7,100
2023/04/12 925 929 920 929 3,000
2023/04/11 919 933 913 925 4,100
2023/04/10 936 937 923 923 3,100
2023/04/07 955 955 940 940 3,100
2023/04/06 970 970 961 970 3,300
2023/04/05 958 985 948 985 6,000
2023/04/04 947 960 941 952 5,500
2023/04/03 975 982 935 939 9,700
2023/03/31 959 979 959 974 3,800
2023/03/30 986 998 948 974 7,900
2023/03/29 1,035 1,045 1,032 1,032 3,800
2023/03/28 1,060 1,060 1,004 1,043 4,600
2023/03/27 1,017 1,060 1,008 1,050 17,600
2023/03/24 998 1,010 987 1,009 7,900
2023/03/23 980 990 980 987 2,900
2023/03/22 985 990 972 983 6,600
2023/03/20 936 985 936 985 20,300
2023/03/17 934 936 932 935 1,100
2023/03/16 938 938 931 936 3,000
2023/03/15 940 940 931 940 2,800
2023/03/14 926 971 924 928 30,400
2023/03/13 909 921 909 915 2,200
2023/03/10 930 930 922 922 800
2023/03/09 935 935 915 922 7,800
2023/03/08 937 941 935 935 1,200
2023/03/07 942 944 937 937 2,000
2023/03/06 942 945 931 942 4,800
2023/03/03 930 939 929 931 2,600
2023/03/02 935 940 931 931 10,700
2023/03/01 926 930 921 930 2,400
2023/02/28 923 929 920 920 2,700
2023/02/27 927 930 921 922 8,300
2023/02/24 922 925 915 925 3,500
2023/02/22 916 920 914 916 3,200
2023/02/21 913 915 913 915 1,300
2023/02/20 910 912 904 912 3,100
2023/02/17 903 907 900 907 6,500
2023/02/16 904 904 898 903 1,900
2023/02/15 903 910 892 897 10,300
2023/02/14 905 910 901 902 2,800
2023/02/13 891 908 891 904 12,400
2023/02/10 888 888 880 887 4,700
2023/02/09 873 878 873 878 300
2023/02/08 871 883 871 873 1,100
2023/02/07 874 874 866 874 1,100
2023/02/06 866 874 860 874 900
2023/02/03 858 860 857 860 500
2023/02/02 857 867 855 867 900
2023/02/01 870 870 858 858 900
2023/01/31 859 869 855 860 3,300
2023/01/30 874 874 874 874 100
2023/01/27 880 884 874 874 900
2023/01/26 880 884 880 880 19,100
2023/01/25 883 883 875 880 3,400
2023/01/24 878 881 870 874 22,500
2023/01/23 875 878 874 878 2,800
2023/01/20 866 877 866 875 48,500
2023/01/19 860 868 860 864 1,800
2023/01/18 865 866 865 866 1,100
2023/01/17 860 860 858 858 200
2023/01/16 856 860 855 860 300
2023/01/13 862 862 855 855 500
2023/01/12 861 865 860 860 300
2023/01/11 849 865 848 865 2,300
2023/01/10 838 838 838 838 200
2023/01/06 864 864 850 850 900
2023/01/05 862 864 862 862 900
2023/01/04 851 863 851 863 900

このページの先頭へ