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
2026/06/05 2,103 2,225 2,103 2,191 13,300
2026/06/04 2,104 2,126 2,085 2,090 8,700
2026/06/03 2,143 2,160 2,113 2,123 7,200
2026/06/02 2,198 2,198 2,085 2,149 19,300
2026/06/01 2,221 2,221 2,137 2,148 17,200
2026/05/29 2,268 2,309 2,240 2,257 10,200
2026/05/28 2,303 2,303 2,235 2,267 11,900
2026/05/27 2,291 2,336 2,272 2,326 11,700
2026/05/26 2,305 2,321 2,279 2,289 12,200
2026/05/25 2,349 2,350 2,317 2,319 6,800
2026/05/22 2,351 2,351 2,300 2,323 8,100
2026/05/21 2,391 2,410 2,347 2,348 6,300
2026/05/20 2,433 2,433 2,329 2,361 13,100
2026/05/19 2,356 2,437 2,356 2,383 12,500
2026/05/18 2,400 2,402 2,322 2,355 16,600
2026/05/15 2,469 2,498 2,370 2,411 13,000
2026/05/14 2,390 2,462 2,371 2,420 13,900
2026/05/13 2,426 2,426 2,334 2,377 31,800
2026/05/12 2,522 2,522 2,434 2,434 16,300
2026/05/11 2,562 2,612 2,500 2,503 40,800
2026/05/08 2,545 2,583 2,460 2,490 44,500
2026/05/07 2,641 2,659 2,498 2,524 34,400
2026/05/01 2,663 2,679 2,583 2,591 17,600
2026/04/30 2,699 2,735 2,670 2,682 8,400
2026/04/28 2,642 2,729 2,642 2,699 10,700
2026/04/27 2,646 2,686 2,595 2,650 21,600
2026/04/24 2,680 2,680 2,642 2,645 8,500
2026/04/23 2,659 2,698 2,641 2,670 12,300
2026/04/22 2,701 2,701 2,655 2,673 7,900
2026/04/21 2,756 2,756 2,690 2,701 9,900
2026/04/20 2,799 2,839 2,751 2,770 9,200
2026/04/17 2,864 2,864 2,788 2,795 5,900
2026/04/16 2,870 2,877 2,810 2,814 5,100
2026/04/15 2,792 2,850 2,779 2,833 12,900
2026/04/14 2,752 2,825 2,752 2,790 14,800
2026/04/13 2,779 2,808 2,715 2,715 25,300
2026/04/10 2,780 2,806 2,751 2,779 9,800
2026/04/09 2,861 2,861 2,785 2,800 11,100
2026/04/08 2,825 2,887 2,821 2,872 19,800
2026/04/07 2,817 2,832 2,761 2,788 7,800
2026/04/06 2,807 2,840 2,768 2,776 12,900
2026/04/03 2,816 2,879 2,816 2,850 11,600
2026/03/27 3,080 3,190 3,050 3,140 25,600
2026/03/26 3,180 3,180 3,005 3,095 44,900
2026/03/25 3,155 3,240 3,150 3,190 23,500
2026/03/24 3,080 3,165 3,030 3,085 37,000
2026/03/23 3,045 3,080 2,980 3,060 24,000
2026/03/19 3,150 3,230 3,150 3,185 16,500
2026/03/18 3,275 3,330 3,245 3,265 14,000
2026/03/17 3,225 3,290 3,220 3,220 16,900
2026/03/16 3,155 3,215 3,060 3,185 22,500
2026/03/13 3,250 3,250 3,185 3,225 7,200
2026/03/12 3,370 3,385 3,260 3,270 11,000
2026/03/11 3,345 3,385 3,275 3,370 11,700
2026/03/10 3,360 3,380 3,260 3,295 16,800
2026/03/09 3,285 3,330 3,185 3,290 21,200
2026/03/06 3,260 3,430 3,260 3,425 10,700
2026/03/05 3,300 3,430 3,220 3,330 22,400
2026/03/04 3,250 3,265 3,060 3,195 35,400
2026/03/03 3,360 3,395 3,295 3,355 12,300
2026/03/02 3,390 3,445 3,290 3,290 26,100
2026/02/27 3,250 3,330 3,230 3,330 15,700
2026/02/26 3,215 3,285 3,195 3,205 7,300
2026/02/25 3,210 3,260 3,115 3,215 7,300
2026/02/24 3,075 3,290 3,060 3,265 28,800
2026/02/20 3,045 3,060 3,025 3,060 5,500
2026/02/19 3,050 3,075 2,998 3,055 4,300
2026/02/18 2,998 3,040 2,975 3,040 7,200
2026/02/17 3,035 3,090 2,998 2,998 9,700
2026/02/16 2,978 3,025 2,952 3,015 8,500
2026/02/13 3,135 3,160 2,976 2,976 7,800
2026/02/12 3,055 3,180 3,040 3,140 24,000
2026/02/10 3,020 3,050 2,922 3,050 11,100
2026/02/09 3,250 3,250 2,853 3,000 67,700
2026/02/06 2,830 3,250 2,800 3,100 64,600
2026/02/05 2,531 2,780 2,525 2,780 28,000
2026/02/04 2,486 2,544 2,452 2,534 8,400
2026/02/03 2,477 2,504 2,445 2,486 10,300
2026/02/02 2,545 2,554 2,415 2,438 17,600
2026/01/30 2,541 2,650 2,541 2,625 9,800
2026/01/29 2,466 2,564 2,466 2,526 10,200
2026/01/28 2,501 2,550 2,501 2,550 6,900
2026/01/27 2,357 2,500 2,357 2,495 26,300
2026/01/26 2,388 2,388 2,280 2,365 8,400
2026/01/23 2,311 2,380 2,310 2,380 9,500
2026/01/22 2,310 2,315 2,304 2,310 2,800
2026/01/21 2,281 2,310 2,251 2,310 4,300
2026/01/20 2,300 2,325 2,285 2,305 3,600
2026/01/19 2,318 2,318 2,300 2,300 1,700
2026/01/16 2,323 2,338 2,310 2,315 4,500
2026/01/15 2,327 2,334 2,321 2,334 3,900
2026/01/14 2,306 2,331 2,306 2,321 6,200
2026/01/13 2,305 2,349 2,288 2,326 9,800
2026/01/09 2,293 2,293 2,265 2,271 1,400
2026/01/08 2,287 2,296 2,266 2,266 1,600
2026/01/07 2,279 2,288 2,266 2,287 1,600
2026/01/06 2,299 2,300 2,279 2,279 6,300
2026/01/05 2,289 2,296 2,274 2,293 3,500

このページの先頭へ