KabuInsight

豊トラスティ証券

8747
スタンダード/証券･商品先物取引業/YUTAKA TRUSTY SECURITIES CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,250.03,250.03,185.03,225.0-45.0-1.38%7,200
2026-03-123,370.03,385.03,260.03,270.0-100.0-2.97%11,000
2026-03-113,345.03,385.03,275.03,370.0+75.0+2.28%11,700
2026-03-103,360.03,380.03,260.03,295.0+5.0+0.15%16,800
2026-03-093,285.03,330.03,185.03,290.0-135.0-3.94%21,200
2026-03-063,260.03,430.03,260.03,425.0+95.0+2.85%10,700
2026-03-053,300.03,430.03,220.03,330.0+135.0+4.23%22,400
2026-03-043,250.03,265.03,060.03,195.0-160.0-4.77%35,400
2026-03-033,360.03,395.03,295.03,355.0+65.0+1.98%12,300
2026-03-023,390.03,445.03,290.03,290.0-40.0-1.20%26,100
2026-02-273,250.03,330.03,230.03,330.0+125.0+3.90%15,700
2026-02-263,215.03,285.03,195.03,205.0-10.0-0.31%7,300
2026-02-253,210.03,260.03,115.03,215.0-50.0-1.53%7,300
2026-02-243,075.03,290.03,060.03,265.0+205.0+6.70%28,800
2026-02-203,045.03,060.03,025.03,060.0+5.0+0.16%5,500
2026-02-193,050.03,075.02,998.03,055.0+15.0+0.49%4,300
2026-02-182,998.03,040.02,975.03,040.0+42.0+1.40%7,200
2026-02-173,035.03,090.02,998.02,998.0-17.0-0.56%9,700
2026-02-162,978.03,025.02,952.03,015.0+39.0+1.31%8,500
2026-02-133,135.03,160.02,976.02,976.0-164.0-5.22%7,800
2026-02-123,055.03,180.03,040.03,140.0+90.0+2.95%24,000
2026-02-103,020.03,050.02,922.03,050.0+50.0+1.67%11,100
2026-02-093,250.03,250.02,871.03,000.0-100.0-3.23%67,700
2026-02-062,830.03,250.02,800.03,100.0+320.0+11.51%64,600
2026-02-052,531.02,780.02,525.02,780.0+246.0+9.71%28,000
2026-02-042,486.02,544.02,452.02,534.0+48.0+1.93%8,400
2026-02-032,477.02,504.02,445.02,486.0+48.0+1.97%10,300
2026-02-022,545.02,554.02,415.02,438.0-187.0-7.12%17,600
2026-01-302,541.02,650.02,541.02,625.0+99.0+3.92%9,800
2026-01-292,466.02,564.02,466.02,526.0-24.0-0.94%10,200
2026-01-282,501.02,550.02,501.02,550.0+55.0+2.20%6,900
2026-01-272,357.02,500.02,357.02,495.0+130.0+5.50%26,300
2026-01-262,388.02,388.02,280.02,365.0-15.0-0.63%8,400
2026-01-232,311.02,380.02,310.02,380.0+70.0+3.03%9,500
2026-01-222,310.02,315.02,304.02,310.00.00.00%2,800
2026-01-212,281.02,310.02,251.02,310.0+5.0+0.22%4,300
2026-01-202,300.02,325.02,285.02,305.0+5.0+0.22%3,600
2026-01-192,318.02,318.02,300.02,300.0-15.0-0.65%1,700
2026-01-162,323.02,338.02,310.02,315.0-19.0-0.81%4,500
2026-01-152,327.02,334.02,321.02,334.0+13.0+0.56%3,900
2026-01-142,306.02,331.02,306.02,321.0-5.0-0.21%6,200
2026-01-132,305.02,349.02,288.02,326.0+55.0+2.42%9,800
2026-01-092,293.02,293.02,265.02,271.0+5.0+0.22%1,400
2026-01-082,287.02,296.02,266.02,266.0-21.0-0.92%1,600
2026-01-072,279.02,288.02,266.02,287.0+8.0+0.35%1,600
2026-01-062,299.02,300.02,279.02,279.0-14.0-0.61%6,300
2026-01-052,289.02,296.02,274.02,293.0+54.0+2.41%3,500
2025-12-302,275.02,275.02,207.02,239.0-48.0-2.10%3,500
2025-12-292,195.02,295.02,195.02,287.0+142.0+6.62%22,400
2025-12-262,151.02,182.02,133.02,145.0-6.0-0.28%6,400
2025-12-252,226.02,227.02,135.02,151.0-43.0-1.96%8,700
2025-12-242,122.02,227.02,122.02,194.0+111.0+5.33%5,500
2025-12-232,065.02,122.02,065.02,083.0+18.0+0.87%13,000
2025-12-222,075.02,109.01,980.02,065.0+51.0+2.53%14,400
2025-12-191,966.02,015.01,966.02,014.0+42.0+2.13%6,700
2025-12-181,916.01,972.01,916.01,972.0+66.0+3.46%8,800
2025-12-171,893.01,920.01,886.01,906.0+6.0+0.32%3,900
2025-12-161,906.01,906.01,900.01,900.0-18.0-0.94%1,700
2025-12-151,897.01,918.01,867.01,918.0+38.0+2.02%6,100
2025-12-121,861.01,895.01,861.01,880.0+26.0+1.40%2,600
2025-12-111,832.01,857.01,832.01,854.0+9.0+0.49%1,500
2025-12-101,833.01,858.01,833.01,845.0-2.0-0.11%3,000
2025-12-091,822.01,847.01,822.01,847.0+11.0+0.60%1,700
2025-12-081,840.01,840.01,806.01,836.0-1.0-0.05%1,300
2025-12-051,847.01,860.01,837.01,837.0-31.0-1.66%400
2025-12-041,850.01,868.01,850.01,868.0+18.0+0.97%800
2025-12-031,834.01,850.01,834.01,850.0+16.0+0.87%1,400
2025-12-021,888.01,888.01,812.01,834.0-36.0-1.93%2,800
2025-12-011,888.01,888.01,870.01,870.0-15.0-0.80%400
2025-11-281,859.01,888.01,824.01,885.0+26.0+1.40%3,200
2025-11-271,830.01,863.01,822.01,859.0+29.0+1.58%12,200
2025-11-261,790.01,832.01,786.01,830.0+43.0+2.41%5,200
2025-11-251,799.01,802.01,770.01,787.0-13.0-0.72%5,100
2025-11-211,794.01,808.01,794.01,800.0-6.0-0.33%9,500
2025-11-201,788.01,806.01,780.01,806.0+18.0+1.01%3,700
2025-11-191,818.01,818.01,771.01,788.0-30.0-1.65%5,800
2025-11-181,820.01,820.01,807.01,818.0-2.0-0.11%2,900
2025-11-171,785.01,823.01,764.01,820.0+7.0+0.39%6,600
2025-11-141,807.01,828.01,807.01,813.0+6.0+0.33%2,300
2025-11-131,830.01,830.01,804.01,807.0+3.0+0.17%2,500
2025-11-121,800.01,819.01,800.01,804.0+18.0+1.01%1,000
2025-11-111,850.01,850.01,769.01,786.0-60.0-3.25%3,900
2025-11-101,860.01,860.01,837.01,846.0-10.0-0.54%64,600
2025-11-071,851.01,886.01,851.01,856.0+6.0+0.32%9,000
2025-11-061,780.01,850.01,761.01,850.0+92.0+5.23%4,100
2025-11-051,751.01,779.01,720.01,758.0+8.0+0.46%4,000
2025-11-041,751.01,760.01,750.01,750.0+14.0+0.81%2,500
2025-10-311,767.01,767.01,736.01,736.0-28.0-1.59%1,400
2025-10-301,761.01,764.01,740.01,764.0+3.0+0.17%2,400
2025-10-291,796.01,796.01,707.01,761.0-7.0-0.40%5,700
2025-10-281,799.01,799.01,768.01,768.0-35.0-1.94%3,600
2025-10-271,820.01,820.01,750.01,803.0-15.0-0.83%7,100
2025-10-241,860.01,860.01,745.01,818.0-42.0-2.26%9,500
2025-10-231,871.01,880.01,860.01,860.0-14.0-0.75%2,400
2025-10-221,896.01,896.01,873.01,874.0-22.0-1.16%3,300
2025-10-211,863.01,910.01,863.01,896.0+45.0+2.43%7,800
2025-10-201,900.01,929.01,846.01,851.0+25.0+1.37%6,900
2025-10-171,795.01,827.01,788.01,826.0+38.0+2.13%6,500
2025-10-161,778.01,799.01,778.01,788.0+18.0+1.02%2,300
2025-10-151,732.01,770.01,732.01,770.0+32.0+1.84%5,200
2025-10-141,694.01,774.01,694.01,738.0+4.0+0.23%4,400
2025-10-101,770.01,780.01,715.01,734.0-32.0-1.81%6,400
2025-10-091,754.01,766.01,740.01,766.0+12.0+0.68%6,200
2025-10-081,759.01,759.01,736.01,754.0-1.0-0.06%1,900
2025-10-071,759.01,759.01,750.01,755.0+4.0+0.23%900
2025-10-061,747.01,751.01,731.01,751.0+16.0+0.92%4,800
2025-10-031,759.01,759.01,731.01,735.0-9.0-0.52%1,600
2025-10-021,749.01,749.01,713.01,744.0-6.0-0.34%2,100
2025-10-011,717.01,800.01,717.01,750.0+45.0+2.64%12,300
2025-09-301,674.01,705.01,674.01,705.0+31.0+1.85%2,000
2025-09-291,665.01,700.01,665.01,674.0-31.0-1.82%4,300
2025-09-261,718.01,719.01,705.01,705.0-12.0-0.70%2,200
2025-09-251,716.01,717.01,703.01,717.0+2.0+0.12%3,000
2025-09-241,711.01,715.01,700.01,715.0+10.0+0.59%2,000
2025-09-221,710.01,710.01,693.01,705.0+26.0+1.55%3,100
2025-09-191,691.01,691.01,663.01,679.0+7.0+0.42%2,600
2025-09-181,668.01,674.01,668.01,672.0+4.0+0.24%1,300
2025-09-171,680.01,680.01,666.01,668.0-10.0-0.60%1,400
2025-09-161,671.01,678.01,666.01,678.0+24.0+1.45%1,300
2025-09-121,654.01,661.01,654.01,654.0——2,400

直近120営業日分を表示