日本取引所グループ(8697)の株価時系列情報
日本取引所グループ(8697)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 |
---|---|---|---|---|---|
2024/04/17 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 |
2024/04/16 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 |
2024/04/15 | 4,107 | 4,158 | 4,083 | 4,127 | 937,100 |
2024/04/12 | 4,200 | 4,200 | 4,113 | 4,173 | 1,084,400 |
2024/04/11 | 4,083 | 4,162 | 4,065 | 4,133 | 1,180,700 |
2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | 1,351,500 |
2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | 950,600 |
2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | 1,686,800 |
2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | 1,176,100 |
2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | 1,762,400 |
2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | 2,077,300 |
2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | 1,174,500 |
2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | 1,211,000 |
2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | 1,469,400 |
2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | 2,222,300 |
2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | 2,809,200 |
2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | 2,519,800 |
2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | 3,343,000 |
2024/03/22 | 4,074 | 4,084 | 3,979 | 4,041 | 2,596,300 |
2024/03/21 | 4,096 | 4,137 | 4,033 | 4,050 | 2,426,400 |
2024/03/19 | 3,990 | 4,133 | 3,970 | 4,064 | 2,898,200 |
2024/03/18 | 3,870 | 4,064 | 3,870 | 3,999 | 2,483,100 |
2024/03/15 | 4,000 | 4,012 | 3,880 | 3,906 | 2,886,400 |
2024/03/14 | 4,029 | 4,086 | 3,991 | 4,059 | 1,384,300 |
2024/03/13 | 4,046 | 4,074 | 3,994 | 4,005 | 1,968,000 |
2024/03/12 | 3,892 | 3,995 | 3,862 | 3,988 | 2,058,400 |
2024/03/11 | 4,000 | 4,030 | 3,876 | 3,953 | 1,886,100 |
2024/03/08 | 4,124 | 4,126 | 4,012 | 4,047 | 1,813,000 |
2024/03/07 | 4,079 | 4,164 | 4,065 | 4,084 | 1,953,200 |
2024/03/06 | 4,061 | 4,102 | 4,041 | 4,069 | 1,778,800 |
2024/03/05 | 4,072 | 4,167 | 4,071 | 4,102 | 1,604,400 |
2024/03/04 | 4,104 | 4,155 | 4,066 | 4,072 | 2,371,800 |
2024/03/01 | 3,945 | 4,036 | 3,916 | 4,035 | 1,829,700 |
2024/02/29 | 3,875 | 3,942 | 3,848 | 3,914 | 2,299,100 |
2024/02/28 | 3,889 | 3,927 | 3,852 | 3,883 | 1,515,000 |
2024/02/27 | 3,931 | 3,934 | 3,845 | 3,858 | 1,731,600 |
2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | 1,519,200 |
2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | 1,876,500 |
2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | 1,388,700 |
2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | 1,389,100 |
2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | 1,224,800 |
2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | 2,099,200 |
2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | 1,744,400 |
2024/02/14 | 3,690 | 3,717 | 3,655 | 3,691 | 1,449,000 |
2024/02/13 | 3,619 | 3,712 | 3,610 | 3,695 | 2,411,600 |
2024/02/09 | 3,513 | 3,646 | 3,473 | 3,562 | 3,670,800 |
2024/02/08 | 3,333 | 3,466 | 3,315 | 3,430 | 1,788,300 |
2024/02/07 | 3,315 | 3,335 | 3,268 | 3,325 | 1,701,200 |
2024/02/06 | 3,303 | 3,356 | 3,300 | 3,349 | 1,104,700 |
2024/02/05 | 3,366 | 3,368 | 3,305 | 3,336 | 1,037,700 |
2024/02/02 | 3,358 | 3,402 | 3,322 | 3,346 | 1,246,400 |
2024/02/01 | 3,330 | 3,355 | 3,274 | 3,323 | 2,096,800 |
2024/01/31 | 3,220 | 3,284 | 3,195 | 3,284 | 1,657,500 |
2024/01/30 | 3,200 | 3,301 | 3,185 | 3,237 | 2,073,200 |
2024/01/29 | 3,171 | 3,241 | 3,105 | 3,184 | 3,160,100 |
2024/01/26 | 3,190 | 3,202 | 3,143 | 3,164 | 1,511,800 |
2024/01/25 | 3,226 | 3,249 | 3,180 | 3,180 | 1,408,100 |
2024/01/24 | 3,280 | 3,304 | 3,217 | 3,232 | 1,123,600 |
2024/01/23 | 3,310 | 3,373 | 3,275 | 3,289 | 1,551,800 |
2024/01/22 | 3,306 | 3,310 | 3,277 | 3,287 | 1,048,600 |
2024/01/19 | 3,339 | 3,340 | 3,268 | 3,298 | 1,095,300 |
2024/01/18 | 3,249 | 3,277 | 3,228 | 3,272 | 1,074,100 |
2024/01/17 | 3,310 | 3,344 | 3,270 | 3,272 | 1,540,700 |
2024/01/16 | 3,310 | 3,325 | 3,265 | 3,290 | 1,186,200 |
2024/01/15 | 3,201 | 3,358 | 3,201 | 3,280 | 2,061,100 |
2024/01/12 | 3,197 | 3,198 | 3,139 | 3,187 | 2,395,600 |
2024/01/11 | 3,100 | 3,169 | 3,094 | 3,161 | 1,820,200 |
2024/01/10 | 3,019 | 3,067 | 3,001 | 3,052 | 1,441,900 |
2024/01/09 | 3,046 | 3,076 | 3,010 | 3,037 | 1,279,700 |
2024/01/05 | 3,045 | 3,060 | 3,005 | 3,005 | 1,117,700 |
2024/01/04 | 2,945 | 3,019 | 2,901 | 2,996 | 1,995,100 |
2023/12/29 | 2,945 | 2,985 | 2,942 | 2,983 | 1,455,700 |
2023/12/28 | 2,865 | 2,924 | 2,864 | 2,921 | 1,294,500 |
2023/12/27 | 2,865 | 2,884 | 2,851 | 2,870 | 1,352,400 |
2023/12/26 | 2,865 | 2,870 | 2,831 | 2,853 | 1,148,600 |
2023/12/25 | 2,890 | 2,897 | 2,836 | 2,860 | 1,068,700 |
2023/12/22 | 2,894 | 2,902 | 2,846 | 2,881 | 2,539,800 |
2023/12/21 | 2,943 | 2,954 | 2,907 | 2,916 | 1,740,900 |
2023/12/20 | 2,893 | 3,016 | 2,893 | 2,993 | 2,324,100 |
2023/12/19 | 2,813 | 2,886 | 2,799 | 2,880 | 1,659,100 |
2023/12/18 | 2,786 | 2,826 | 2,765 | 2,826 | 1,968,300 |
2023/12/15 | 2,852 | 2,856 | 2,828 | 2,836 | 2,619,400 |
2023/12/14 | 2,850 | 2,885 | 2,827 | 2,877 | 2,316,900 |
2023/12/13 | 2,903 | 2,910 | 2,878 | 2,894 | 1,434,000 |
2023/12/12 | 2,919 | 2,953 | 2,896 | 2,907 | 1,513,800 |
2023/12/11 | 2,909 | 2,933 | 2,892 | 2,918 | 1,729,000 |
2023/12/08 | 2,905 | 2,913 | 2,871 | 2,890 | 2,228,900 |
2023/12/07 | 2,925 | 2,954 | 2,891 | 2,902 | 2,585,100 |
2023/12/06 | 2,913 | 2,959 | 2,900 | 2,957 | 1,964,600 |
2023/12/05 | 2,946 | 2,965 | 2,907 | 2,918 | 1,871,000 |
2023/12/04 | 2,976 | 2,993 | 2,949 | 2,980 | 1,364,400 |
2023/12/01 | 3,008 | 3,032 | 2,998 | 3,005 | 1,270,700 |
2023/11/30 | 2,978 | 3,023 | 2,938 | 3,019 | 3,511,200 |
2023/11/29 | 2,968 | 2,989 | 2,937 | 2,978 | 1,503,000 |
2023/11/28 | 3,016 | 3,033 | 2,994 | 2,994 | 1,373,100 |
2023/11/27 | 3,042 | 3,060 | 3,017 | 3,038 | 870,400 |
2023/11/24 | 3,100 | 3,105 | 3,026 | 3,042 | 2,059,000 |
2023/11/22 | 3,050 | 3,096 | 3,043 | 3,078 | 1,177,300 |
2023/11/21 | 3,070 | 3,083 | 3,042 | 3,067 | 1,569,200 |
2023/11/20 | 3,085 | 3,114 | 3,060 | 3,078 | 1,364,000 |
2023/11/17 | 3,088 | 3,118 | 3,075 | 3,107 | 1,359,600 |
2023/11/16 | 3,075 | 3,104 | 3,050 | 3,080 | 1,633,000 |
2023/11/15 | 3,127 | 3,136 | 3,030 | 3,089 | 2,493,200 |
2023/11/14 | 3,150 | 3,167 | 3,134 | 3,144 | 862,500 |
2023/11/13 | 3,158 | 3,176 | 3,109 | 3,139 | 1,166,600 |
2023/11/10 | 3,133 | 3,168 | 3,102 | 3,159 | 1,365,300 |
2023/11/09 | 3,087 | 3,153 | 3,061 | 3,144 | 1,522,500 |
2023/11/08 | 3,110 | 3,119 | 3,037 | 3,067 | 1,870,000 |
2023/11/07 | 3,180 | 3,186 | 3,095 | 3,095 | 1,812,200 |
2023/11/06 | 3,138 | 3,193 | 3,122 | 3,173 | 2,509,100 |
2023/11/02 | 3,095 | 3,119 | 3,070 | 3,091 | 1,597,500 |
2023/11/01 | 3,007 | 3,093 | 2,993 | 3,064 | 2,801,600 |
2023/10/31 | 2,930 | 3,045 | 2,852 | 2,965 | 3,455,400 |
2023/10/30 | 2,858 | 2,925 | 2,826 | 2,890 | 7,381,300 |
2023/10/27 | 2,901 | 2,944 | 2,826 | 2,899 | 3,200,900 |
2023/10/26 | 2,935 | 2,965 | 2,793 | 2,897 | 4,458,700 |
2023/10/25 | 2,999 | 3,007 | 2,955 | 2,965 | 1,504,400 |
2023/10/24 | 2,969 | 2,971 | 2,911 | 2,957 | 1,709,100 |
2023/10/23 | 2,947 | 2,964 | 2,930 | 2,946 | 1,660,900 |
2023/10/20 | 2,981 | 2,990 | 2,947 | 2,954 | 1,293,500 |
2023/10/19 | 2,954 | 3,007 | 2,950 | 2,987 | 1,593,200 |
2023/10/18 | 2,981 | 2,996 | 2,960 | 2,988 | 1,328,100 |
2023/10/17 | 2,958 | 2,999 | 2,950 | 2,980 | 1,603,600 |
2023/10/16 | 2,918 | 2,941 | 2,891 | 2,929 | 1,594,000 |
2023/10/13 | 2,975 | 3,004 | 2,941 | 2,952 | 2,091,000 |
2023/10/12 | 2,985 | 3,030 | 2,983 | 3,026 | 2,145,700 |
2023/10/11 | 2,965 | 2,977 | 2,934 | 2,962 | 1,576,600 |
2023/10/10 | 2,896 | 2,979 | 2,887 | 2,965 | 2,492,300 |
2023/10/06 | 2,864 | 2,885 | 2,842 | 2,863 | 1,822,000 |
2023/10/05 | 2,725 | 2,894 | 2,721 | 2,858 | 4,054,500 |
2023/10/04 | 2,705 | 2,724 | 2,676 | 2,685 | 1,771,000 |
2023/10/03 | 2,773 | 2,773 | 2,723 | 2,754 | 1,678,200 |
2023/10/02 | 2,794 | 2,827 | 2,782 | 2,789 | 1,767,100 |
2023/09/29 | 2,796 | 2,796 | 2,759 | 2,774 | 2,116,200 |
2023/09/28 | 2,790 | 2,818 | 2,763 | 2,791 | 2,178,700 |
2023/09/27 | 2,767 | 2,864 | 2,738 | 2,856 | 4,103,900 |
2023/09/26 | 2,770 | 2,821 | 2,759 | 2,761 | 2,883,700 |
2023/09/25 | 2,698 | 2,712 | 2,683 | 2,696 | 1,607,300 |
2023/09/22 | 2,630 | 2,696 | 2,620 | 2,677 | 1,958,100 |
2023/09/21 | 2,670 | 2,689 | 2,633 | 2,655 | 2,267,100 |
2023/09/20 | 2,680 | 2,706 | 2,674 | 2,685 | 2,702,000 |
2023/09/19 | 2,630 | 2,661 | 2,622 | 2,652 | 2,753,500 |
2023/09/15 | 2,621 | 2,648 | 2,601 | 2,619 | 2,247,700 |
2023/09/14 | 2,581 | 2,588 | 2,569 | 2,584 | 1,617,900 |
2023/09/13 | 2,617 | 2,619 | 2,577 | 2,582 | 1,351,600 |
2023/09/12 | 2,628 | 2,635 | 2,596 | 2,600 | 1,231,500 |
2023/09/11 | 2,614 | 2,625 | 2,587 | 2,598 | 978,400 |
2023/09/08 | 2,633 | 2,634 | 2,582 | 2,603 | 1,599,400 |
2023/09/07 | 2,594 | 2,644 | 2,584 | 2,629 | 1,249,700 |
2023/09/06 | 2,600 | 2,623 | 2,593 | 2,605 | 1,293,100 |
2023/09/05 | 2,589 | 2,598 | 2,567 | 2,578 | 1,154,300 |
2023/09/04 | 2,580 | 2,585 | 2,564 | 2,585 | 1,086,700 |
2023/09/01 | 2,542 | 2,592 | 2,523 | 2,565 | 1,261,800 |
2023/08/31 | 2,548 | 2,557 | 2,532 | 2,543 | 2,394,500 |
2023/08/30 | 2,530 | 2,556 | 2,527 | 2,541 | 1,196,100 |
2023/08/29 | 2,553 | 2,555 | 2,523 | 2,535 | 962,900 |
2023/08/28 | 2,529 | 2,567 | 2,526 | 2,558 | 934,100 |
2023/08/25 | 2,503 | 2,521 | 2,489 | 2,516 | 972,000 |
2023/08/24 | 2,506 | 2,546 | 2,502 | 2,539 | 1,158,900 |
2023/08/23 | 2,504 | 2,512 | 2,494 | 2,498 | 990,800 |
2023/08/22 | 2,510 | 2,514 | 2,493 | 2,511 | 1,143,100 |
2023/08/21 | 2,533 | 2,534 | 2,503 | 2,510 | 1,019,700 |
2023/08/18 | 2,540 | 2,542 | 2,501 | 2,509 | 1,144,500 |
2023/08/17 | 2,585 | 2,595 | 2,547 | 2,579 | 1,767,800 |
2023/08/16 | 2,602 | 2,638 | 2,599 | 2,602 | 1,298,900 |
2023/08/15 | 2,627 | 2,656 | 2,626 | 2,637 | 1,368,300 |
2023/08/14 | 2,652 | 2,683 | 2,619 | 2,624 | 1,674,700 |
2023/08/10 | 2,586 | 2,642 | 2,569 | 2,634 | 1,832,200 |
2023/08/09 | 2,606 | 2,616 | 2,563 | 2,585 | 1,177,700 |
2023/08/08 | 2,590 | 2,618 | 2,573 | 2,612 | 1,232,000 |
2023/08/07 | 2,524 | 2,588 | 2,518 | 2,577 | 1,724,200 |
2023/08/04 | 2,499 | 2,529 | 2,467 | 2,528 | 1,305,800 |
2023/08/03 | 2,456 | 2,505 | 2,445 | 2,501 | 2,264,100 |
2023/08/02 | 2,474 | 2,494 | 2,461 | 2,472 | 2,203,200 |
2023/08/01 | 2,460 | 2,489 | 2,432 | 2,486 | 1,748,700 |
2023/07/31 | 2,451 | 2,485 | 2,415 | 2,476 | 2,530,900 |
2023/07/28 | 2,368 | 2,414 | 2,324 | 2,401 | 3,195,800 |
2023/07/27 | 2,380 | 2,409 | 2,376 | 2,396 | 1,159,400 |
2023/07/26 | 2,385 | 2,387 | 2,360 | 2,379 | 963,600 |
2023/07/25 | 2,400 | 2,403 | 2,379 | 2,388 | 894,000 |
2023/07/24 | 2,403 | 2,417 | 2,386 | 2,405 | 1,934,800 |
2023/07/21 | 2,388 | 2,399 | 2,370 | 2,383 | 1,271,900 |
2023/07/20 | 2,393 | 2,405 | 2,353 | 2,360 | 1,363,800 |
2023/07/19 | 2,379 | 2,389 | 2,365 | 2,389 | 1,018,200 |
2023/07/18 | 2,343 | 2,367 | 2,340 | 2,352 | 1,179,000 |
2023/07/14 | 2,351 | 2,388 | 2,339 | 2,342 | 1,192,900 |
2023/07/13 | 2,339 | 2,350 | 2,311 | 2,349 | 849,600 |
2023/07/12 | 2,345 | 2,345 | 2,305 | 2,324 | 1,180,100 |
2023/07/11 | 2,363 | 2,367 | 2,320 | 2,337 | 1,055,900 |
2023/07/10 | 2,364 | 2,367 | 2,325 | 2,340 | 2,068,100 |
2023/07/07 | 2,364 | 2,393 | 2,359 | 2,364 | 1,649,900 |
2023/07/06 | 2,443 | 2,443 | 2,379 | 2,386 | 1,786,500 |
2023/07/05 | 2,466 | 2,466 | 2,443 | 2,452 | 1,514,100 |
2023/07/04 | 2,491 | 2,501 | 2,480 | 2,492 | 1,159,400 |
2023/07/03 | 2,521 | 2,530 | 2,499 | 2,505 | 1,670,800 |
2023/06/30 | 2,523 | 2,550 | 2,477 | 2,508 | 2,347,600 |
2023/06/29 | 2,585 | 2,601 | 2,564 | 2,570 | 886,300 |
2023/06/28 | 2,536 | 2,585 | 2,536 | 2,575 | 1,430,600 |
2023/06/27 | 2,542 | 2,562 | 2,522 | 2,536 | 1,830,900 |
2023/06/26 | 2,567 | 2,583 | 2,546 | 2,573 | 1,315,700 |