8747 豊トラスティ証券(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,498 | 1,500 | 1,450 | 1,455 | 9,000 | 1,455 |
| 2025-04-03 | 1,575 | 1,615 | 1,510 | 1,538 | 6,100 | 1,538 |
| 2025-04-02 | 1,645 | 1,646 | 1,582 | 1,615 | 4,200 | 1,615 |
| 2025-04-01 | 1,655 | 1,660 | 1,645 | 1,645 | 1,800 | 1,645 |
| 2025-03-31 | 1,691 | 1,691 | 1,636 | 1,651 | 11,400 | 1,651 |
| 2025-03-28 | 1,724 | 1,732 | 1,682 | 1,702 | 4,600 | 1,702 |
| 2025-03-27 | 1,788 | 1,840 | 1,750 | 1,760 | 7,400 | 1,760 |
| 2025-03-26 | 1,684 | 1,875 | 1,675 | 1,748 | 14,700 | 1,748 |
| 2025-03-25 | 1,700 | 1,710 | 1,683 | 1,683 | 6,400 | 1,683 |
| 2025-03-24 | 1,701 | 1,720 | 1,690 | 1,698 | 6,800 | 1,698 |
| 2025-03-21 | 1,712 | 1,730 | 1,691 | 1,717 | 5,700 | 1,717 |
| 2025-03-19 | 1,670 | 1,715 | 1,669 | 1,701 | 15,500 | 1,701 |
| 2025-03-18 | 1,630 | 1,640 | 1,629 | 1,640 | 2,500 | 1,640 |
| 2025-03-17 | 1,625 | 1,630 | 1,623 | 1,630 | 2,800 | 1,630 |
| 2025-03-14 | 1,610 | 1,631 | 1,610 | 1,625 | 400 | 1,625 |
| 2025-03-13 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 1,610 |
| 2025-03-12 | 1,606 | 1,625 | 1,606 | 1,610 | 900 | 1,610 |
| 2025-03-11 | 1,615 | 1,620 | 1,581 | 1,606 | 5,600 | 1,606 |
| 2025-03-10 | 1,627 | 1,630 | 1,622 | 1,625 | 1,600 | 1,625 |
| 2025-03-07 | 1,636 | 1,636 | 1,620 | 1,620 | 1,600 | 1,620 |
| 2025-03-06 | 1,640 | 1,640 | 1,630 | 1,632 | 2,000 | 1,632 |
| 2025-03-05 | 1,637 | 1,640 | 1,625 | 1,640 | 2,700 | 1,640 |
| 2025-03-04 | 1,620 | 1,634 | 1,616 | 1,634 | 600 | 1,634 |
| 2025-03-03 | 1,622 | 1,623 | 1,600 | 1,622 | 1,900 | 1,622 |
| 2025-02-28 | 1,616 | 1,616 | 1,607 | 1,607 | 3,900 | 1,607 |
| 2025-02-27 | 1,607 | 1,627 | 1,607 | 1,611 | 2,000 | 1,611 |
| 2025-02-26 | 1,601 | 1,607 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2025-02-25 | 1,609 | 1,609 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2025-02-21 | 1,607 | 1,609 | 1,603 | 1,609 | 300 | 1,609 |
| 2025-02-20 | 1,629 | 1,634 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2025-02-19 | 1,620 | 1,630 | 1,615 | 1,621 | 3,500 | 1,621 |
| 2025-02-18 | 1,628 | 1,628 | 1,618 | 1,619 | 2,700 | 1,619 |
| 2025-02-17 | 1,588 | 1,615 | 1,588 | 1,615 | 5,900 | 1,615 |
| 2025-02-14 | 1,597 | 1,597 | 1,582 | 1,582 | 1,400 | 1,582 |
| 2025-02-13 | 1,593 | 1,594 | 1,575 | 1,594 | 4,000 | 1,594 |
| 2025-02-12 | 1,565 | 1,587 | 1,565 | 1,580 | 7,300 | 1,580 |
| 2025-02-10 | 1,553 | 1,567 | 1,553 | 1,566 | 5,600 | 1,566 |
| 2025-02-07 | 1,599 | 1,610 | 1,579 | 1,581 | 6,900 | 1,581 |
| 2025-02-06 | 1,591 | 1,620 | 1,591 | 1,600 | 3,700 | 1,600 |
| 2025-02-05 | 1,579 | 1,584 | 1,579 | 1,584 | 1,700 | 1,584 |
| 2025-02-04 | 1,616 | 1,648 | 1,582 | 1,585 | 6,800 | 1,585 |
| 2025-02-03 | 1,615 | 1,620 | 1,603 | 1,613 | 1,900 | 1,613 |
| 2025-01-31 | 1,621 | 1,635 | 1,613 | 1,635 | 2,500 | 1,635 |
| 2025-01-30 | 1,635 | 1,635 | 1,620 | 1,620 | 1,100 | 1,620 |
| 2025-01-29 | 1,608 | 1,635 | 1,601 | 1,635 | 1,000 | 1,635 |
| 2025-01-28 | 1,633 | 1,633 | 1,610 | 1,622 | 1,200 | 1,622 |
| 2025-01-27 | 1,619 | 1,639 | 1,601 | 1,633 | 4,800 | 1,633 |
| 2025-01-24 | 1,599 | 1,616 | 1,599 | 1,615 | 1,300 | 1,615 |
| 2025-01-23 | 1,587 | 1,600 | 1,583 | 1,583 | 3,300 | 1,583 |
| 2025-01-22 | 1,587 | 1,587 | 1,574 | 1,580 | 2,100 | 1,580 |
| 2025-01-21 | 1,594 | 1,594 | 1,580 | 1,580 | 5,500 | 1,580 |
| 2025-01-20 | 1,591 | 1,594 | 1,582 | 1,594 | 1,500 | 1,594 |
| 2025-01-17 | 1,619 | 1,619 | 1,592 | 1,592 | 200 | 1,592 |
| 2025-01-16 | 1,620 | 1,620 | 1,585 | 1,599 | 1,600 | 1,599 |
| 2025-01-15 | - | - | - | 1,601 | - | 1,601 |
| 2025-01-14 | 1,608 | 1,633 | 1,584 | 1,601 | 1,800 | 1,601 |
| 2025-01-10 | 1,618 | 1,621 | 1,615 | 1,615 | 1,600 | 1,615 |
| 2025-01-09 | 1,624 | 1,630 | 1,620 | 1,620 | 1,100 | 1,620 |
| 2025-01-08 | 1,624 | 1,624 | 1,624 | 1,624 | 200 | 1,624 |
| 2025-01-07 | 1,621 | 1,636 | 1,619 | 1,632 | 2,100 | 1,632 |
| 2025-01-06 | 1,618 | 1,639 | 1,618 | 1,626 | 2,400 | 1,626 |
分割・併合履歴 ： [2006-09-26]1株→2株