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

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/03/24 1,625 1,654 1,618 1,642 2,022,700
2017/03/23 1,597 1,628 1,594 1,625 2,137,400
2017/03/22 1,592 1,610 1,582 1,597 2,249,300
2017/03/21 1,630 1,630 1,614 1,618 1,054,700
2017/03/17 1,640 1,649 1,628 1,635 1,471,400
2017/03/16 1,629 1,666 1,628 1,650 1,746,800
2017/03/15 1,623 1,647 1,615 1,646 1,104,400
2017/03/14 1,642 1,651 1,629 1,634 1,333,300
2017/03/13 1,622 1,652 1,622 1,645 1,632,700
2017/03/10 1,618 1,631 1,613 1,629 2,649,800
2017/03/09 1,572 1,598 1,571 1,587 2,421,300
2017/03/08 1,579 1,583 1,557 1,560 1,591,500
2017/03/07 1,583 1,590 1,576 1,579 1,369,200
2017/03/06 1,594 1,595 1,581 1,582 1,684,000
2017/03/03 1,600 1,608 1,598 1,603 2,021,200
2017/03/02 1,603 1,610 1,598 1,601 2,189,700
2017/03/01 1,558 1,577 1,553 1,572 1,476,700
2017/02/28 1,563 1,567 1,553 1,553 1,790,700
2017/02/27 1,580 1,584 1,551 1,563 2,046,300
2017/02/24 1,576 1,619 1,574 1,602 1,900,400
2017/02/23 1,580 1,584 1,570 1,579 1,729,200
2017/02/22 1,615 1,621 1,585 1,589 1,370,100
2017/02/21 1,600 1,610 1,596 1,610 1,106,600
2017/02/20 1,601 1,605 1,593 1,602 940,400
2017/02/17 1,600 1,612 1,597 1,604 1,059,300
2017/02/16 1,624 1,628 1,585 1,605 2,034,000
2017/02/15 1,638 1,641 1,619 1,624 1,587,500
2017/02/14 1,658 1,658 1,621 1,623 1,302,300
2017/02/13 1,667 1,676 1,645 1,650 1,274,900
2017/02/10 1,659 1,666 1,641 1,650 1,358,700
2017/02/09 1,627 1,631 1,615 1,623 1,422,500
2017/02/08 1,627 1,636 1,623 1,630 1,395,200
2017/02/07 1,614 1,639 1,605 1,629 1,810,200
2017/02/06 1,643 1,645 1,604 1,615 1,432,000
2017/02/03 1,622 1,653 1,621 1,622 2,414,300
2017/02/02 1,669 1,674 1,610 1,614 1,884,300
2017/02/01 1,669 1,675 1,648 1,667 1,751,200
2017/01/31 1,675 1,735 1,674 1,685 3,889,400
2017/01/30 1,580 1,674 1,575 1,653 3,579,900
2017/01/27 1,587 1,595 1,576 1,580 1,332,200
2017/01/26 1,585 1,592 1,570 1,580 1,426,900
2017/01/25 1,596 1,610 1,549 1,560 3,130,700
2017/01/24 1,563 1,579 1,555 1,570 2,008,700
2017/01/23 1,599 1,608 1,585 1,586 2,661,100
2017/01/20 1,650 1,650 1,624 1,632 2,262,900
2017/01/19 1,679 1,684 1,653 1,659 1,303,800
2017/01/18 1,645 1,664 1,636 1,661 1,323,500
2017/01/17 1,675 1,675 1,641 1,642 1,212,200
2017/01/16 1,684 1,690 1,668 1,673 941,900
2017/01/13 1,683 1,704 1,673 1,692 1,646,200
2017/01/12 1,685 1,693 1,671 1,682 1,938,100
2017/01/11 1,700 1,702 1,682 1,687 1,786,100
2017/01/10 1,682 1,688 1,662 1,664 1,883,600
2017/01/06 1,694 1,698 1,688 1,691 1,678,400
2017/01/05 1,703 1,716 1,696 1,712 2,137,100
2017/01/04 1,690 1,713 1,681 1,706 1,999,000
2016/12/30 1,642 1,679 1,642 1,670 2,211,100
2016/12/29 1,671 1,681 1,657 1,669 1,759,100
2016/12/28 1,689 1,700 1,669 1,679 1,808,300
2016/12/27 1,700 1,707 1,691 1,695 1,528,700
2016/12/26 1,718 1,718 1,703 1,711 1,174,400
2016/12/22 1,700 1,721 1,700 1,714 1,078,900
2016/12/21 1,727 1,737 1,708 1,720 1,697,200
2016/12/20 1,755 1,756 1,728 1,754 1,221,900
2016/12/19 1,758 1,761 1,741 1,755 1,423,600
2016/12/16 1,807 1,809 1,771 1,777 1,819,700
2016/12/15 1,796 1,808 1,783 1,786 1,796,800
2016/12/14 1,792 1,797 1,782 1,792 1,141,600
2016/12/13 1,764 1,796 1,752 1,794 1,400,300
2016/12/12 1,795 1,798 1,754 1,770 2,232,800
2016/12/09 1,759 1,808 1,756 1,795 3,097,100
2016/12/08 1,796 1,801 1,763 1,799 1,562,100
2016/12/07 1,769 1,779 1,759 1,779 1,208,900
2016/12/06 1,769 1,776 1,755 1,761 1,599,200
2016/12/05 1,740 1,755 1,728 1,748 1,304,900
2016/12/02 1,734 1,763 1,726 1,756 1,745,300
2016/12/01 1,730 1,752 1,721 1,734 1,949,400
2016/11/30 1,707 1,716 1,690 1,694 2,906,200
2016/11/29 1,694 1,704 1,684 1,690 1,648,400
2016/11/28 1,712 1,719 1,688 1,712 1,356,500
2016/11/25 1,713 1,735 1,713 1,731 2,109,900
2016/11/24 1,700 1,711 1,694 1,707 1,655,800
2016/11/22 1,679 1,688 1,668 1,685 1,675,200
2016/11/21 1,669 1,686 1,657 1,676 1,176,500
2016/11/18 1,660 1,660 1,636 1,644 1,868,400
2016/11/17 1,634 1,634 1,609 1,632 1,891,500
2016/11/16 1,620 1,663 1,616 1,645 2,006,200
2016/11/15 1,604 1,614 1,592 1,610 1,315,800
2016/11/14 1,584 1,615 1,579 1,601 2,474,400
2016/11/11 1,561 1,595 1,553 1,564 2,324,100
2016/11/10 1,519 1,537 1,492 1,525 2,693,300
2016/11/09 1,504 1,522 1,405 1,429 2,796,600
2016/11/08 1,510 1,516 1,499 1,501 1,114,500
2016/11/07 1,511 1,530 1,500 1,504 1,220,400
2016/11/04 1,493 1,509 1,482 1,491 1,971,100
2016/11/02 1,521 1,531 1,502 1,511 1,297,600
2016/11/01 1,546 1,549 1,516 1,549 2,255,200
2016/10/31 1,580 1,591 1,560 1,563 1,277,900
2016/10/28 1,586 1,592 1,550 1,573 4,830,600
2016/10/27 1,590 1,605 1,578 1,589 1,675,700
2016/10/26 1,598 1,604 1,571 1,598 2,087,500
2016/10/25 1,588 1,624 1,582 1,618 1,837,900
2016/10/24 1,603 1,604 1,589 1,589 1,481,600
2016/10/21 1,639 1,639 1,601 1,602 1,295,400
2016/10/20 1,600 1,643 1,597 1,637 2,300,300
2016/10/19 1,587 1,612 1,581 1,599 2,211,200
2016/10/18 1,566 1,579 1,551 1,574 1,262,700
2016/10/17 1,569 1,584 1,561 1,572 1,354,100
2016/10/14 1,544 1,576 1,532 1,572 1,544,400
2016/10/13 1,551 1,585 1,539 1,547 2,147,800
2016/10/12 1,530 1,559 1,527 1,542 2,488,600
2016/10/11 1,586 1,590 1,549 1,553 3,004,100
2016/10/07 1,622 1,625 1,611 1,621 690,800
2016/10/06 1,630 1,646 1,613 1,632 1,249,300
2016/10/05 1,612 1,637 1,603 1,613 1,574,000
2016/10/04 1,602 1,626 1,601 1,608 1,387,700
2016/10/03 1,584 1,614 1,576 1,595 1,536,600
2016/09/30 1,548 1,568 1,543 1,565 1,660,100
2016/09/29 1,578 1,599 1,557 1,588 1,220,600
2016/09/28 1,591 1,592 1,549 1,558 1,920,300
2016/09/27 1,558 1,609 1,541 1,609 1,789,900
2016/09/26 1,578 1,604 1,571 1,590 1,385,600
2016/09/23 1,628 1,649 1,585 1,596 3,148,300
2016/09/21 1,606 1,693 1,605 1,692 2,048,400
2016/09/20 1,596 1,637 1,582 1,614 2,087,800
2016/09/16 1,600 1,619 1,593 1,618 1,338,900
2016/09/15 1,589 1,609 1,565 1,586 1,280,500
2016/09/14 1,579 1,594 1,526 1,580 1,932,200
2016/09/13 1,609 1,622 1,584 1,603 1,950,400
2016/09/12 1,626 1,629 1,594 1,617 1,334,700
2016/09/09 1,650 1,676 1,643 1,668 1,550,800
2016/09/08 1,672 1,681 1,654 1,665 1,244,800
2016/09/07 1,635 1,668 1,629 1,668 1,385,900
2016/09/06 1,656 1,670 1,647 1,664 802,900
2016/09/05 1,670 1,680 1,648 1,649 904,900
2016/09/02 1,634 1,662 1,625 1,657 965,500
2016/09/01 1,601 1,638 1,592 1,634 1,323,200
2016/08/31 1,620 1,629 1,612 1,616 2,129,100
2016/08/30 1,600 1,608 1,596 1,599 942,300
2016/08/29 1,590 1,614 1,589 1,600 1,600,000
2016/08/26 1,583 1,609 1,541 1,550 2,697,300
2016/08/25 1,529 1,557 1,527 1,543 767,200
2016/08/24 1,532 1,552 1,528 1,540 771,000
2016/08/23 1,546 1,563 1,514 1,515 2,068,300
2016/08/22 1,536 1,565 1,532 1,559 1,118,600
2016/08/19 1,550 1,550 1,524 1,530 1,110,800
2016/08/18 1,550 1,559 1,543 1,546 1,928,900
2016/08/17 1,499 1,545 1,492 1,542 1,748,600
2016/08/16 1,544 1,548 1,499 1,499 1,352,000
2016/08/15 1,525 1,542 1,522 1,533 754,300
2016/08/12 1,529 1,535 1,507 1,530 1,384,000
2016/08/10 1,491 1,510 1,477 1,507 1,013,200
2016/08/09 1,479 1,504 1,476 1,498 1,277,200
2016/08/08 1,480 1,490 1,442 1,482 2,290,300
2016/08/05 1,456 1,463 1,439 1,450 1,330,800
2016/08/04 1,391 1,456 1,382 1,451 2,177,100
2016/08/03 1,389 1,424 1,381 1,393 2,036,800
2016/08/02 1,442 1,465 1,431 1,438 1,337,900
2016/08/01 1,449 1,469 1,426 1,467 1,901,100
2016/07/29 1,443 1,476 1,390 1,470 3,355,000
2016/07/28 1,393 1,446 1,372 1,434 1,937,600
2016/07/27 1,395 1,423 1,380 1,398 1,784,000
2016/07/26 1,400 1,402 1,359 1,369 2,127,200
2016/07/25 1,418 1,444 1,406 1,418 1,856,600
2016/07/22 1,385 1,408 1,378 1,404 1,296,400
2016/07/21 1,404 1,424 1,389 1,417 1,707,600
2016/07/20 1,395 1,402 1,370 1,386 2,059,900
2016/07/19 1,410 1,430 1,370 1,392 2,961,800
2016/07/15 1,360 1,397 1,353 1,379 2,457,500
2016/07/14 1,336 1,351 1,330 1,342 2,170,100
2016/07/13 1,366 1,370 1,329 1,334 3,217,800
2016/07/12 1,300 1,338 1,296 1,318 4,876,200
2016/07/11 1,205 1,232 1,191 1,223 2,228,500
2016/07/08 1,183 1,195 1,153 1,155 3,987,900
2016/07/07 1,123 1,163 1,117 1,153 3,586,200
2016/07/06 1,153 1,156 1,103 1,123 3,141,500
2016/07/05 1,172 1,184 1,165 1,184 1,930,100
2016/07/04 1,177 1,195 1,158 1,189 2,286,100
2016/07/01 1,175 1,191 1,156 1,179 1,937,200
2016/06/30 1,161 1,182 1,156 1,168 3,218,300
2016/06/29 1,146 1,158 1,131 1,139 2,871,800
2016/06/28 1,102 1,136 1,082 1,116 4,195,800
2016/06/27 1,154 1,165 1,129 1,132 2,895,000
2016/06/24 1,262 1,273 1,108 1,130 3,419,800
2016/06/23 1,239 1,256 1,226 1,251 1,666,700
2016/06/22 1,251 1,253 1,230 1,240 1,851,800
2016/06/21 1,251 1,269 1,241 1,266 2,060,700
2016/06/20 1,273 1,296 1,266 1,281 2,372,700
2016/06/17 1,245 1,258 1,230 1,242 2,997,300
2016/06/16 1,261 1,303 1,218 1,221 4,763,000
2016/06/15 1,204 1,259 1,204 1,250 4,264,400
2016/06/14 1,217 1,232 1,202 1,210 2,156,400
2016/06/13 1,233 1,242 1,222 1,225 2,442,800
2016/06/10 1,253 1,270 1,244 1,263 3,891,600
2016/06/09 1,311 1,323 1,274 1,283 3,217,700
2016/06/08 1,321 1,338 1,309 1,328 3,203,100
2016/06/07 1,343 1,363 1,342 1,349 2,765,200
2016/06/06 1,336 1,340 1,318 1,333 4,034,600
2016/06/03 1,405 1,409 1,374 1,381 2,913,600
2016/06/02 1,453 1,460 1,427 1,432 2,278,100
2016/06/01 1,502 1,506 1,473 1,479 1,504,200
2016/05/31 1,494 1,513 1,486 1,510 2,678,900
2016/05/30 1,497 1,508 1,471 1,499 1,068,000
2016/05/27 1,487 1,499 1,483 1,489 916,000
2016/05/26 1,524 1,535 1,486 1,491 1,572,500
2016/05/25 1,523 1,526 1,485 1,489 1,959,400
2016/05/24 1,523 1,527 1,492 1,498 1,808,000
2016/05/23 1,539 1,539 1,512 1,535 1,392,100
2016/05/20 1,540 1,558 1,531 1,553 1,308,600
2016/05/19 1,566 1,580 1,544 1,554 1,065,100
2016/05/18 1,550 1,578 1,537 1,565 1,808,500
2016/05/17 1,525 1,560 1,521 1,550 2,192,200
2016/05/16 1,561 1,579 1,548 1,551 1,344,300
2016/05/13 1,614 1,616 1,560 1,567 2,086,600
2016/05/12 1,581 1,619 1,577 1,614 1,211,500
2016/05/11 1,664 1,668 1,613 1,620 1,228,400
2016/05/10 1,604 1,656 1,594 1,646 1,423,700
2016/05/09 1,591 1,599 1,578 1,586 1,204,700
2016/05/06 1,597 1,602 1,556 1,569 1,533,600
2016/05/02 1,599 1,627 1,569 1,582 2,712,700
2016/04/28 1,766 1,814 1,675 1,676 2,728,000
2016/04/27 1,798 1,798 1,769 1,779 1,153,100
2016/04/26 1,776 1,798 1,770 1,798 714,900
2016/04/25 1,823 1,823 1,796 1,804 1,003,500
2016/04/22 1,755 1,823 1,755 1,821 2,106,900
2016/04/21 1,745 1,808 1,740 1,795 2,579,500
2016/04/20 1,709 1,742 1,692 1,733 2,040,000
2016/04/19 1,668 1,694 1,662 1,683 1,697,500
2016/04/18 1,595 1,627 1,592 1,607 2,043,500
2016/04/15 1,700 1,717 1,692 1,700 1,019,300
2016/04/14 1,711 1,735 1,700 1,733 1,947,600
2016/04/13 1,645 1,674 1,645 1,671 1,454,500
2016/04/12 1,584 1,627 1,581 1,620 1,623,500
2016/04/11 1,615 1,627 1,578 1,594 1,700,200
2016/04/08 1,593 1,670 1,582 1,645 1,597,600
2016/04/07 1,610 1,639 1,605 1,627 933,800
2016/04/06 1,617 1,640 1,599 1,617 1,133,500
2016/04/05 1,667 1,683 1,617 1,625 1,734,800
2016/04/04 1,638 1,684 1,638 1,656 1,682,000
2016/04/01 1,700 1,710 1,633 1,638 2,266,000
2016/03/31 1,777 1,787 1,720 1,724 2,104,700
2016/03/30 1,805 1,833 1,769 1,776 1,634,600
2016/03/29 1,790 1,799 1,766 1,797 1,671,700
2016/03/28 1,815 1,828 1,774 1,800 2,360,100
2016/03/25 1,777 1,807 1,754 1,801 2,002,600
2016/03/24 1,789 1,813 1,778 1,781 1,611,700
2016/03/23 1,815 1,816 1,787 1,789 1,172,300
2016/03/22 1,740 1,814 1,740 1,800 3,013,400
2016/03/18 1,738 1,745 1,678 1,702 2,539,000
2016/03/17 1,757 1,776 1,725 1,743 1,659,200
2016/03/16 1,742 1,784 1,741 1,756 1,112,100
2016/03/15 1,778 1,804 1,754 1,759 1,661,300
2016/03/14 1,788 1,801 1,771 1,782 1,371,300
2016/03/11 1,741 1,794 1,733 1,786 1,810,000
2016/03/10 1,766 1,789 1,748 1,777 1,232,200
2016/03/09 1,752 1,757 1,721 1,736 1,636,800
2016/03/08 1,786 1,802 1,740 1,777 1,312,700
2016/03/07 1,811 1,820 1,793 1,804 996,900
2016/03/04 1,826 1,840 1,806 1,831 1,148,200
2016/03/03 1,797 1,839 1,795 1,838 1,794,800
2016/03/02 1,796 1,857 1,787 1,830 2,638,300
2016/03/01 1,723 1,763 1,723 1,745 1,768,600
2016/02/29 1,778 1,818 1,748 1,751 2,393,100
2016/02/26 1,768 1,793 1,749 1,757 1,411,200
2016/02/25 1,715 1,789 1,715 1,774 1,757,900
2016/02/24 1,684 1,748 1,674 1,710 1,531,100
2016/02/23 1,747 1,754 1,699 1,710 1,231,400
2016/02/22 1,675 1,744 1,675 1,729 1,218,300
2016/02/19 1,686 1,712 1,672 1,695 1,505,600
2016/02/18 1,711 1,728 1,686 1,704 2,273,200
2016/02/17 1,669 1,719 1,611 1,650 2,055,700
2016/02/16 1,656 1,725 1,647 1,675 2,203,700
2016/02/15 1,662 1,714 1,611 1,696 4,833,000
2016/02/12 1,490 1,535 1,468 1,472 3,700,900
2016/02/10 1,630 1,644 1,532 1,569 2,632,400
2016/02/09 1,610 1,631 1,596 1,620 2,282,000
2016/02/08 1,670 1,731 1,663 1,707 1,870,100
2016/02/05 1,766 1,774 1,705 1,728 2,031,400
2016/02/04 1,716 1,753 1,711 1,726 1,713,900
2016/02/03 1,771 1,788 1,727 1,751 2,297,400
2016/02/02 1,786 1,836 1,786 1,810 2,646,800
2016/02/01 1,784 1,824 1,749 1,819 3,025,400
2016/01/29 1,563 1,688 1,563 1,686 4,237,100
2016/01/28 1,662 1,685 1,639 1,643 1,491,400
2016/01/27 1,675 1,701 1,665 1,679 2,394,300
2016/01/26 1,633 1,635 1,594 1,595 1,802,000
2016/01/25 1,665 1,710 1,657 1,670 2,875,800
2016/01/22 1,571 1,619 1,556 1,617 1,860,300
2016/01/21 1,600 1,606 1,513 1,513 2,628,500
2016/01/20 1,641 1,665 1,590 1,593 1,726,000
2016/01/19 1,634 1,646 1,603 1,633 1,390,500
2016/01/18 1,610 1,660 1,598 1,648 1,435,600
2016/01/15 1,717 1,723 1,648 1,664 1,169,900
2016/01/14 1,661 1,686 1,631 1,682 1,963,300
2016/01/13 1,708 1,741 1,689 1,730 1,786,600
2016/01/12 1,710 1,727 1,673 1,677 2,249,600
2016/01/08 1,755 1,797 1,736 1,750 2,251,000
2016/01/07 1,815 1,837 1,775 1,784 1,681,700
2016/01/06 1,878 1,879 1,824 1,834 1,247,300
2016/01/05 1,852 1,879 1,837 1,855 1,056,300

このページの先頭へ