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
2017/12/08 1,974 2,038 1,974 1,983 2,558,000
2017/12/07 2,032 2,043 2,021 2,024 1,052,700
2017/12/06 2,072 2,077 2,019 2,029 1,297,300
2017/12/05 2,075 2,089 2,059 2,084 1,460,100
2017/12/04 2,085 2,093 2,058 2,062 1,146,700
2017/12/01 2,091 2,099 2,050 2,067 1,012,300
2017/11/30 2,036 2,077 2,022 2,062 3,362,600
2017/11/29 1,989 2,034 1,989 2,031 1,687,900
2017/11/28 1,966 1,976 1,960 1,967 1,129,600
2017/11/27 1,985 1,987 1,955 1,958 1,016,000
2017/11/24 2,006 2,007 1,983 1,984 1,061,000
2017/11/22 1,977 2,004 1,972 1,994 1,431,000
2017/11/21 1,970 1,973 1,953 1,955 1,046,300
2017/11/20 1,938 1,964 1,932 1,962 1,118,500
2017/11/17 1,988 1,991 1,936 1,944 1,446,100
2017/11/16 1,937 1,983 1,931 1,964 2,078,700
2017/11/15 1,981 1,984 1,924 1,937 1,826,800
2017/11/14 2,022 2,027 1,987 1,990 1,394,200
2017/11/13 2,044 2,045 2,004 2,007 879,600
2017/11/10 2,071 2,090 2,041 2,045 1,410,400
2017/11/09 2,098 2,149 2,073 2,096 3,546,500
2017/11/08 2,031 2,035 2,017 2,030 1,229,600
2017/11/07 2,006 2,025 1,995 2,022 1,401,500
2017/11/06 2,022 2,024 2,003 2,016 1,856,800
2017/11/02 2,040 2,047 2,011 2,018 1,628,800
2017/11/01 2,050 2,052 2,030 2,044 1,316,200
2017/10/31 2,051 2,063 2,024 2,031 1,691,500
2017/10/30 2,066 2,093 2,059 2,063 3,423,900
2017/10/27 2,067 2,071 2,042 2,060 1,439,500
2017/10/26 2,032 2,067 2,021 2,053 1,605,900
2017/10/25 2,083 2,086 2,045 2,049 2,020,900
2017/10/24 2,084 2,099 2,078 2,089 1,730,800
2017/10/23 2,140 2,140 2,108 2,111 1,150,400
2017/10/20 2,108 2,116 2,088 2,111 1,286,900
2017/10/19 2,110 2,130 2,085 2,115 1,131,300
2017/10/18 2,103 2,113 2,089 2,099 848,200
2017/10/17 2,119 2,121 2,081 2,098 950,500
2017/10/16 2,074 2,129 2,071 2,103 1,810,900
2017/10/13 2,053 2,075 2,049 2,062 1,773,900
2017/10/12 2,077 2,088 2,059 2,063 876,300
2017/10/11 2,047 2,070 2,042 2,066 879,300
2017/10/10 2,041 2,047 2,009 2,045 1,846,500
2017/10/06 2,067 2,076 2,051 2,061 1,213,800
2017/10/05 2,044 2,055 2,042 2,045 1,286,300
2017/10/04 2,020 2,059 2,020 2,035 1,847,300
2017/10/03 2,005 2,009 1,986 2,008 1,727,400
2017/10/02 1,999 2,005 1,981 2,005 1,338,200
2017/09/29 1,967 1,993 1,959 1,991 1,283,800
2017/09/28 1,940 1,969 1,932 1,967 1,195,100
2017/09/27 1,933 1,934 1,909 1,925 1,109,100
2017/09/26 1,948 1,959 1,936 1,957 1,564,600
2017/09/25 1,940 1,950 1,929 1,948 1,097,100
2017/09/22 1,947 1,949 1,923 1,931 934,300
2017/09/21 1,929 1,956 1,927 1,936 1,544,600
2017/09/20 1,931 1,934 1,909 1,912 1,482,100
2017/09/19 1,897 1,931 1,881 1,927 2,133,100
2017/09/15 1,823 1,864 1,814 1,861 2,164,900
2017/09/14 1,825 1,833 1,816 1,828 1,151,000
2017/09/13 1,843 1,844 1,821 1,824 644,300
2017/09/12 1,840 1,848 1,824 1,832 1,116,800
2017/09/11 1,821 1,830 1,815 1,817 783,500
2017/09/08 1,811 1,817 1,799 1,808 1,450,100
2017/09/07 1,801 1,834 1,800 1,816 1,119,900
2017/09/06 1,790 1,805 1,787 1,798 1,103,000
2017/09/05 1,832 1,833 1,798 1,799 1,346,900
2017/09/04 1,860 1,871 1,826 1,831 1,341,600
2017/09/01 1,882 1,888 1,860 1,868 896,800
2017/08/31 1,879 1,881 1,861 1,873 1,394,600
2017/08/30 1,876 1,880 1,864 1,867 1,206,100
2017/08/29 1,854 1,883 1,852 1,880 1,332,100
2017/08/28 1,872 1,888 1,863 1,870 802,100
2017/08/25 1,866 1,876 1,861 1,865 1,173,500
2017/08/24 1,869 1,892 1,858 1,861 1,002,700
2017/08/23 1,903 1,906 1,870 1,874 1,058,400
2017/08/22 1,885 1,904 1,878 1,884 720,200
2017/08/21 1,919 1,919 1,888 1,888 762,700
2017/08/18 1,907 1,911 1,890 1,908 997,900
2017/08/17 1,942 1,950 1,932 1,937 594,000
2017/08/16 1,979 1,982 1,945 1,946 1,009,600
2017/08/15 1,960 1,989 1,950 1,979 1,323,600
2017/08/14 1,945 1,958 1,927 1,937 1,289,900
2017/08/10 1,954 1,976 1,950 1,963 1,052,000
2017/08/09 1,961 1,966 1,925 1,945 1,064,500
2017/08/08 1,965 1,974 1,962 1,967 696,000
2017/08/07 1,973 1,981 1,963 1,965 909,800
2017/08/04 1,948 1,975 1,945 1,961 1,228,100
2017/08/03 1,941 1,950 1,925 1,946 955,900
2017/08/02 1,969 1,984 1,940 1,941 839,800
2017/08/01 1,964 1,983 1,956 1,967 1,408,600
2017/07/31 1,989 1,995 1,969 1,981 1,930,700
2017/07/28 1,991 2,041 1,990 2,028 2,153,200
2017/07/27 1,996 2,014 1,988 2,000 1,510,700
2017/07/26 2,009 2,009 1,983 1,996 1,267,800
2017/07/25 2,020 2,027 1,996 1,997 1,157,300
2017/07/24 2,010 2,036 1,997 2,020 982,200
2017/07/21 2,018 2,031 2,010 2,023 800,800
2017/07/20 1,960 2,032 1,960 2,024 1,738,100
2017/07/19 1,966 1,968 1,948 1,955 1,291,100
2017/07/18 1,965 1,982 1,953 1,980 1,314,100
2017/07/14 1,970 1,987 1,965 1,977 1,024,000
2017/07/13 1,980 1,982 1,945 1,967 1,461,200
2017/07/12 1,978 1,991 1,967 1,980 1,147,500
2017/07/11 2,007 2,024 1,969 1,988 1,978,500
2017/07/10 2,024 2,025 1,987 2,010 1,156,000
2017/07/07 2,010 2,024 2,001 2,005 1,582,700
2017/07/06 2,049 2,055 2,020 2,043 1,421,200
2017/07/05 2,020 2,045 1,990 2,045 1,305,000
2017/07/04 2,048 2,068 2,016 2,028 1,264,300
2017/07/03 2,030 2,033 2,011 2,022 1,172,000
2017/06/30 2,023 2,038 2,008 2,035 1,742,100
2017/06/29 2,028 2,065 2,018 2,056 1,516,600
2017/06/28 2,005 2,032 1,999 2,008 1,368,200
2017/06/27 2,020 2,029 1,999 2,005 1,366,700
2017/06/26 2,000 2,017 1,997 2,016 687,700
2017/06/23 2,000 2,019 1,997 2,009 988,200
2017/06/22 1,988 1,999 1,980 1,991 1,227,100
2017/06/21 1,988 2,007 1,984 1,994 1,378,700
2017/06/20 2,010 2,022 1,995 1,996 1,900,200
2017/06/19 1,984 2,003 1,966 1,995 1,355,900
2017/06/16 1,995 2,000 1,971 1,977 1,988,400
2017/06/15 1,957 1,988 1,945 1,981 2,433,400
2017/06/14 1,991 2,012 1,984 2,007 1,592,800
2017/06/13 1,950 1,996 1,947 1,979 1,593,900
2017/06/12 1,932 1,958 1,922 1,954 1,612,600
2017/06/09 1,944 1,967 1,942 1,948 2,066,400
2017/06/08 1,943 1,961 1,942 1,944 1,858,300
2017/06/07 1,905 1,940 1,893 1,934 1,801,100
2017/06/06 1,886 1,923 1,884 1,901 1,512,100
2017/06/05 1,877 1,910 1,877 1,905 1,452,600
2017/06/02 1,850 1,898 1,849 1,891 2,537,600
2017/06/01 1,796 1,839 1,796 1,839 2,318,400
2017/05/31 1,810 1,812 1,781 1,790 4,212,200
2017/05/30 1,792 1,819 1,792 1,818 1,937,100
2017/05/29 1,783 1,793 1,775 1,790 1,537,900
2017/05/26 1,770 1,780 1,763 1,775 1,608,200
2017/05/25 1,739 1,774 1,734 1,770 1,667,100
2017/05/24 1,745 1,752 1,733 1,748 1,823,300
2017/05/23 1,705 1,723 1,705 1,715 1,898,300
2017/05/22 1,685 1,704 1,677 1,694 1,834,200
2017/05/19 1,660 1,663 1,647 1,657 1,312,600
2017/05/18 1,639 1,670 1,630 1,656 1,552,300
2017/05/17 1,655 1,672 1,651 1,672 1,205,000
2017/05/16 1,679 1,687 1,657 1,662 1,363,900
2017/05/15 1,627 1,662 1,626 1,657 1,230,500
2017/05/12 1,634 1,652 1,630 1,640 1,102,000
2017/05/11 1,663 1,673 1,630 1,640 1,661,700
2017/05/10 1,639 1,652 1,632 1,651 1,911,300
2017/05/09 1,637 1,649 1,635 1,642 1,608,400
2017/05/08 1,588 1,648 1,585 1,644 3,220,400
2017/05/02 1,564 1,569 1,553 1,564 1,496,500
2017/05/01 1,561 1,563 1,542 1,554 1,414,300
2017/04/28 1,608 1,612 1,551 1,561 2,791,800
2017/04/27 1,625 1,632 1,608 1,619 1,417,500
2017/04/26 1,625 1,629 1,609 1,628 1,381,500
2017/04/25 1,578 1,617 1,577 1,612 1,187,700
2017/04/24 1,590 1,606 1,573 1,585 1,754,300
2017/04/21 1,587 1,587 1,548 1,558 1,785,500
2017/04/20 1,581 1,593 1,571 1,580 1,510,000
2017/04/19 1,568 1,590 1,560 1,578 1,319,200
2017/04/18 1,581 1,590 1,570 1,573 1,246,900
2017/04/17 1,540 1,572 1,538 1,571 1,242,700
2017/04/14 1,542 1,561 1,540 1,551 1,317,000
2017/04/13 1,542 1,558 1,541 1,551 1,955,400
2017/04/12 1,571 1,578 1,556 1,562 1,323,400
2017/04/11 1,580 1,586 1,575 1,582 924,700
2017/04/10 1,580 1,591 1,574 1,586 881,700
2017/04/07 1,569 1,581 1,550 1,571 1,842,200
2017/04/06 1,566 1,571 1,540 1,549 1,919,500
2017/04/05 1,590 1,594 1,568 1,577 2,052,200
2017/04/04 1,610 1,615 1,589 1,597 1,961,500
2017/04/03 1,596 1,610 1,584 1,598 1,307,500
2017/03/31 1,605 1,619 1,585 1,585 1,974,000
2017/03/30 1,596 1,602 1,582 1,594 1,351,500
2017/03/29 1,613 1,613 1,599 1,607 2,029,200
2017/03/28 1,636 1,638 1,613 1,628 2,655,500
2017/03/27 1,624 1,631 1,600 1,616 1,815,000
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

このページの先頭へ