8747 豊トラスティ証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,451 | 1,451 | 1,440 | 1,440 | 1,700 | 1,440 |
| 2024-05-01 | 1,460 | 1,463 | 1,450 | 1,460 | 1,800 | 1,460 |
| 2024-04-30 | 1,430 | 1,460 | 1,425 | 1,454 | 2,400 | 1,454 |
| 2024-04-26 | 1,438 | 1,438 | 1,416 | 1,425 | 1,000 | 1,425 |
| 2024-04-25 | 1,435 | 1,435 | 1,411 | 1,434 | 2,200 | 1,434 |
| 2024-04-24 | 1,400 | 1,440 | 1,400 | 1,440 | 1,700 | 1,440 |
| 2024-04-23 | 1,422 | 1,422 | 1,400 | 1,400 | 700 | 1,400 |
| 2024-04-22 | 1,438 | 1,438 | 1,421 | 1,422 | 4,600 | 1,422 |
| 2024-04-19 | 1,395 | 1,400 | 1,340 | 1,362 | 3,800 | 1,362 |
| 2024-04-18 | 1,402 | 1,405 | 1,362 | 1,400 | 4,200 | 1,400 |
| 2024-04-17 | 1,425 | 1,425 | 1,406 | 1,410 | 800 | 1,410 |
| 2024-04-16 | 1,437 | 1,437 | 1,429 | 1,429 | 300 | 1,429 |
| 2024-04-15 | 1,419 | 1,440 | 1,419 | 1,429 | 1,400 | 1,429 |
| 2024-04-12 | 1,476 | 1,476 | 1,395 | 1,429 | 6,900 | 1,429 |
| 2024-04-11 | 1,417 | 1,423 | 1,416 | 1,423 | 4,600 | 1,423 |
| 2024-04-10 | 1,450 | 1,455 | 1,417 | 1,417 | 1,600 | 1,417 |
| 2024-04-09 | 1,392 | 1,445 | 1,392 | 1,445 | 1,600 | 1,445 |
| 2024-04-08 | 1,379 | 1,417 | 1,379 | 1,384 | 2,700 | 1,384 |
| 2024-04-05 | 1,402 | 1,402 | 1,376 | 1,402 | 1,600 | 1,402 |
| 2024-04-04 | 1,449 | 1,449 | 1,393 | 1,417 | 8,700 | 1,417 |
| 2024-04-03 | 1,416 | 1,444 | 1,345 | 1,444 | 10,200 | 1,444 |
| 2024-04-02 | 1,462 | 1,480 | 1,422 | 1,422 | 6,400 | 1,422 |
| 2024-04-01 | 1,524 | 1,530 | 1,430 | 1,461 | 9,200 | 1,461 |
| 2024-03-29 | 1,579 | 1,579 | 1,500 | 1,530 | 6,000 | 1,530 |
| 2024-03-28 | 1,502 | 1,546 | 1,475 | 1,539 | 10,400 | 1,539 |
| 2024-03-27 | 1,640 | 1,640 | 1,597 | 1,612 | 8,700 | 1,612 |
| 2024-03-26 | 1,634 | 1,726 | 1,616 | 1,662 | 17,800 | 1,662 |
| 2024-03-25 | 1,582 | 1,634 | 1,564 | 1,630 | 11,600 | 1,630 |
| 2024-03-22 | 1,513 | 1,610 | 1,503 | 1,588 | 15,500 | 1,588 |
| 2024-03-21 | 1,510 | 1,511 | 1,486 | 1,497 | 6,900 | 1,497 |
| 2024-03-19 | 1,486 | 1,515 | 1,485 | 1,514 | 9,100 | 1,514 |
| 2024-03-18 | 1,459 | 1,500 | 1,419 | 1,483 | 17,900 | 1,483 |
| 2024-03-15 | 1,411 | 1,456 | 1,394 | 1,420 | 9,800 | 1,420 |
| 2024-03-14 | 1,364 | 1,399 | 1,348 | 1,399 | 9,400 | 1,399 |
| 2024-03-13 | 1,339 | 1,345 | 1,330 | 1,345 | 2,000 | 1,345 |
| 2024-03-12 | 1,321 | 1,336 | 1,321 | 1,336 | 1,100 | 1,336 |
| 2024-03-11 | 1,338 | 1,339 | 1,290 | 1,319 | 5,600 | 1,319 |
| 2024-03-08 | 1,345 | 1,345 | 1,332 | 1,338 | 1,600 | 1,338 |
| 2024-03-07 | 1,339 | 1,346 | 1,330 | 1,342 | 2,800 | 1,342 |
| 2024-03-06 | 1,341 | 1,344 | 1,325 | 1,326 | 8,700 | 1,326 |
| 2024-03-05 | 1,340 | 1,352 | 1,299 | 1,341 | 10,500 | 1,341 |
| 2024-03-04 | 1,350 | 1,350 | 1,315 | 1,336 | 7,300 | 1,336 |
| 2024-03-01 | 1,316 | 1,359 | 1,314 | 1,337 | 13,600 | 1,337 |
| 2024-02-29 | 1,317 | 1,325 | 1,313 | 1,316 | 3,400 | 1,316 |
| 2024-02-28 | 1,318 | 1,318 | 1,305 | 1,318 | 1,700 | 1,318 |
| 2024-02-27 | 1,317 | 1,318 | 1,307 | 1,318 | 1,200 | 1,318 |
| 2024-02-26 | 1,322 | 1,323 | 1,317 | 1,318 | 4,200 | 1,318 |
| 2024-02-22 | 1,316 | 1,330 | 1,304 | 1,329 | 4,600 | 1,329 |
| 2024-02-21 | 1,301 | 1,330 | 1,301 | 1,315 | 3,900 | 1,315 |
| 2024-02-20 | 1,310 | 1,310 | 1,293 | 1,305 | 6,900 | 1,305 |
| 2024-02-19 | 1,318 | 1,325 | 1,318 | 1,318 | 5,700 | 1,318 |
| 2024-02-16 | 1,335 | 1,335 | 1,317 | 1,317 | 3,600 | 1,317 |
| 2024-02-15 | 1,341 | 1,341 | 1,315 | 1,321 | 2,200 | 1,321 |
| 2024-02-14 | 1,356 | 1,360 | 1,312 | 1,341 | 3,300 | 1,341 |
| 2024-02-13 | 1,353 | 1,386 | 1,353 | 1,360 | 6,000 | 1,360 |
| 2024-02-09 | 1,390 | 1,390 | 1,337 | 1,370 | 8,200 | 1,370 |
| 2024-02-08 | 1,323 | 1,335 | 1,308 | 1,330 | 6,000 | 1,330 |
| 2024-02-07 | 1,320 | 1,320 | 1,248 | 1,311 | 6,900 | 1,311 |
| 2024-02-06 | 1,310 | 1,310 | 1,301 | 1,308 | 2,900 | 1,308 |
| 2024-02-05 | 1,309 | 1,310 | 1,301 | 1,301 | 1,400 | 1,301 |
| 2024-02-02 | 1,301 | 1,309 | 1,295 | 1,308 | 1,000 | 1,308 |
| 2024-02-01 | 1,309 | 1,316 | 1,301 | 1,301 | 2,500 | 1,301 |
| 2024-01-31 | 1,297 | 1,309 | 1,297 | 1,301 | 700 | 1,301 |
| 2024-01-30 | 1,298 | 1,310 | 1,297 | 1,297 | 3,000 | 1,297 |
| 2024-01-29 | 1,291 | 1,307 | 1,291 | 1,298 | 1,700 | 1,298 |
| 2024-01-26 | 1,305 | 1,307 | 1,294 | 1,294 | 1,500 | 1,294 |
| 2024-01-25 | 1,307 | 1,307 | 1,300 | 1,300 | 2,800 | 1,300 |
| 2024-01-24 | 1,300 | 1,310 | 1,295 | 1,300 | 1,900 | 1,300 |
| 2024-01-23 | 1,300 | 1,310 | 1,290 | 1,303 | 3,700 | 1,303 |
| 2024-01-22 | 1,297 | 1,307 | 1,296 | 1,296 | 1,300 | 1,296 |
| 2024-01-19 | 1,300 | 1,305 | 1,277 | 1,283 | 2,400 | 1,283 |
| 2024-01-18 | 1,301 | 1,313 | 1,297 | 1,298 | 3,700 | 1,298 |
| 2024-01-17 | 1,312 | 1,313 | 1,311 | 1,312 | 800 | 1,312 |
| 2024-01-16 | 1,315 | 1,315 | 1,303 | 1,315 | 5,900 | 1,315 |
| 2024-01-15 | 1,292 | 1,315 | 1,291 | 1,315 | 5,100 | 1,315 |
| 2024-01-12 | 1,309 | 1,309 | 1,308 | 1,308 | 500 | 1,308 |
| 2024-01-11 | 1,298 | 1,304 | 1,298 | 1,300 | 1,700 | 1,300 |
| 2024-01-10 | 1,300 | 1,300 | 1,270 | 1,298 | 4,700 | 1,298 |
| 2024-01-09 | 1,264 | 1,324 | 1,264 | 1,300 | 18,200 | 1,300 |
| 2024-01-05 | 1,280 | 1,280 | 1,233 | 1,260 | 7,900 | 1,260 |
| 2024-01-04 | 1,150 | 1,280 | 1,150 | 1,280 | 8,200 | 1,280 |
分割・併合履歴 ： [2006-09-26]1株→2株
