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(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
2013/12/30 3,020 3,025 2,974 2,989 2,690,600
2013/12/27 3,080 3,085 3,000 3,035 1,662,000
2013/12/26 2,987 3,080 2,974 3,070 2,236,900
2013/12/25 2,860 2,955 2,860 2,955 1,543,500
2013/12/24 2,930 2,940 2,870 2,880 1,311,900
2013/12/20 2,921 2,934 2,849 2,887 1,879,600
2013/12/19 2,950 2,964 2,912 2,926 2,527,400
2013/12/18 2,802 2,879 2,802 2,876 1,869,100
2013/12/17 2,876 2,880 2,789 2,802 1,737,300
2013/12/16 2,960 2,962 2,796 2,799 2,570,400
2013/12/13 2,901 3,010 2,886 2,964 3,078,100
2013/12/12 2,951 2,984 2,891 2,901 2,806,700
2013/12/11 2,877 3,040 2,875 3,020 3,993,400
2013/12/10 2,877 2,909 2,825 2,901 1,699,400
2013/12/09 2,800 2,880 2,780 2,877 2,118,100
2013/12/06 2,774 2,799 2,707 2,713 1,963,600
2013/12/05 2,720 2,860 2,720 2,794 1,915,000
2013/12/04 2,793 2,818 2,750 2,765 1,339,300
2013/12/03 2,714 2,860 2,712 2,839 2,062,900
2013/12/02 2,735 2,756 2,717 2,741 1,390,200
2013/11/29 2,755 2,758 2,703 2,735 2,177,900
2013/11/28 2,802 2,810 2,768 2,787 1,616,900
2013/11/27 2,769 2,855 2,769 2,771 1,830,400
2013/11/26 2,780 2,812 2,760 2,795 1,593,600
2013/11/25 2,860 2,874 2,782 2,812 2,066,700
2013/11/22 2,934 2,988 2,817 2,842 4,858,900
2013/11/21 2,708 2,874 2,708 2,868 3,466,700
2013/11/20 2,760 2,828 2,709 2,721 2,933,000
2013/11/19 2,685 2,796 2,675 2,785 2,895,700
2013/11/18 2,720 2,800 2,675 2,718 4,231,200
2013/11/15 2,543 2,698 2,525 2,674 4,965,100
2013/11/14 2,461 2,520 2,456 2,493 3,850,600
2013/11/13 2,340 2,509 2,340 2,432 5,956,500
2013/11/12 2,281 2,339 2,264 2,336 1,802,200
2013/11/11 2,262 2,294 2,244 2,289 1,756,600
2013/11/08 2,232 2,253 2,204 2,231 1,844,100
2013/11/07 2,240 2,278 2,240 2,250 1,406,900
2013/11/06 2,226 2,247 2,210 2,240 1,134,900
2013/11/05 2,226 2,258 2,205 2,236 1,355,100
2013/11/01 2,256 2,267 2,203 2,226 1,691,700
2013/10/31 2,267 2,280 2,261 2,267 1,497,300
2013/10/30 2,256 2,265 2,222 2,265 4,116,400
2013/10/29 2,235 2,260 2,207 2,225 1,286,600
2013/10/28 2,192 2,245 2,181 2,240 1,932,800
2013/10/25 2,158 2,188 2,132 2,156 2,285,100
2013/10/24 2,119 2,165 2,116 2,159 2,577,900
2013/10/23 2,340 2,382 2,198 2,219 3,894,900
2013/10/22 2,285 2,311 2,270 2,305 1,129,200
2013/10/21 2,298 2,310 2,275 2,284 857,100
2013/10/18 2,279 2,310 2,270 2,289 1,248,200
2013/10/17 2,294 2,317 2,270 2,293 1,574,800
2013/10/16 2,234 2,278 2,227 2,262 1,433,000
2013/10/15 2,170 2,248 2,170 2,238 1,841,500
2013/10/11 2,150 2,180 2,109 2,149 1,541,600
2013/10/10 2,108 2,165 2,063 2,096 1,612,900
2013/10/09 2,022 2,084 1,992 2,075 1,996,500
2013/10/08 1,980 2,044 1,968 2,035 2,438,900
2013/10/07 2,085 2,104 2,018 2,021 1,751,400
2013/10/04 2,145 2,146 2,060 2,105 1,821,900
2013/10/03 2,125 2,177 2,111 2,156 1,675,700
2013/10/02 2,212 2,231 2,091 2,129 2,166,600
2013/10/01 2,181 2,217 2,180 2,215 1,235,800
2013/09/30 2,145 2,223 2,130 2,173 1,986,000
2013/09/27 2,330 2,330 2,218 2,245 1,674,400
2013/09/26 2,200 2,320 2,174 2,317 1,450,800
2013/09/26 1 -> 5.00 分割
2013/09/25 11,250 11,320 11,100 11,120 390,100
2013/09/24 11,140 11,320 11,020 11,280 424,300
2013/09/20 11,120 11,190 11,060 11,140 259,400
2013/09/19 10,840 11,130 10,830 11,120 359,300
2013/09/18 10,480 10,740 10,410 10,700 212,000
2013/09/17 10,420 10,540 10,200 10,510 347,100
2013/09/13 10,390 10,470 10,010 10,320 611,000
2013/09/12 10,040 10,170 10,030 10,120 200,200
2013/09/11 10,080 10,190 9,910 10,170 470,800
2013/09/10 9,250 10,030 9,250 9,970 807,600
2013/09/09 9,230 9,400 8,820 9,140 713,900
2013/09/06 9,210 9,350 9,120 9,250 349,300
2013/09/05 9,320 9,340 9,140 9,210 314,900
2013/09/04 8,770 9,450 8,680 9,300 778,200
2013/09/03 8,500 9,020 8,500 8,920 582,800
2013/09/02 7,790 8,540 7,790 8,480 493,700
2013/08/30 7,700 7,860 7,630 7,770 276,200
2013/08/29 7,690 7,730 7,550 7,680 219,200
2013/08/28 7,870 7,900 7,640 7,730 696,200
2013/08/27 8,300 8,320 8,150 8,170 328,400
2013/08/26 8,560 8,620 8,310 8,340 219,500
2013/08/23 8,430 8,850 8,430 8,560 490,900
2013/08/22 8,280 8,400 8,200 8,400 225,800
2013/08/21 8,230 8,420 8,140 8,380 426,400
2013/08/20 8,390 8,430 8,210 8,230 191,500
2013/08/19 8,330 8,500 8,230 8,480 228,800
2013/08/16 8,010 8,440 7,900 8,330 368,300
2013/08/15 8,200 8,340 8,100 8,160 334,000
2013/08/14 8,550 8,840 8,160 8,380 471,200
2013/08/13 8,640 8,810 8,410 8,490 520,900
2013/08/12 8,950 8,970 8,310 8,340 655,200
2013/08/09 9,010 9,260 9,010 9,090 318,800
2013/08/08 9,220 9,310 8,950 9,010 471,200
2013/08/07 9,350 9,560 9,310 9,330 299,500
2013/08/06 9,620 9,710 9,480 9,650 351,500
2013/08/05 10,000 10,080 9,870 9,920 238,500
2013/08/02 9,930 10,390 9,850 10,030 756,300
2013/08/01 9,140 9,530 9,090 9,480 498,500
2013/07/31 9,140 9,250 9,040 9,200 357,100
2013/07/30 9,260 9,470 9,060 9,260 470,200
2013/07/29 9,720 9,720 8,920 8,960 550,900
2013/07/26 10,060 10,110 9,700 9,750 375,300
2013/07/25 10,570 10,620 10,240 10,260 181,800
2013/07/24 10,540 10,820 10,410 10,570 460,100
2013/07/23 10,620 10,750 10,450 10,470 331,100
2013/07/22 11,200 11,270 10,770 10,790 305,200
2013/07/19 11,420 11,440 11,010 11,090 293,200
2013/07/18 11,210 11,320 11,150 11,230 155,300
2013/07/17 11,390 11,410 11,170 11,280 191,300
2013/07/16 11,720 11,720 11,330 11,430 271,700
2013/07/12 11,630 11,720 11,510 11,620 313,200
2013/07/11 11,560 11,720 11,530 11,610 240,800
2013/07/10 11,620 11,770 11,550 11,760 327,500
2013/07/09 11,400 11,680 11,320 11,620 315,700
2013/07/08 11,530 11,600 11,200 11,220 217,600
2013/07/05 11,550 11,580 11,300 11,370 232,600
2013/07/04 11,080 11,530 11,070 11,440 510,900
2013/07/03 10,870 11,090 10,800 11,070 473,900
2013/07/02 10,380 10,870 10,300 10,850 515,200
2013/07/01 10,200 10,200 9,970 10,200 315,500
2013/06/28 9,700 10,050 9,620 10,020 578,000
2013/06/27 9,280 9,570 9,180 9,570 338,100
2013/06/26 9,720 9,740 9,240 9,250 228,800
2013/06/25 9,640 9,670 9,330 9,570 382,200
2013/06/24 9,630 9,780 9,520 9,650 305,100
2013/06/21 9,200 9,550 9,150 9,500 410,800
2013/06/20 9,560 9,650 9,470 9,500 211,000
2013/06/19 9,990 9,990 9,550 9,680 198,900
2013/06/18 9,880 9,980 9,700 9,800 257,800
2013/06/17 9,210 9,800 9,200 9,760 535,500
2013/06/14 9,510 9,530 9,210 9,280 540,100
2013/06/13 9,600 9,640 9,040 9,060 585,300
2013/06/12 9,390 9,960 9,350 9,880 335,100
2013/06/11 10,100 10,100 9,680 9,700 408,600
2013/06/10 9,690 10,290 9,680 10,110 629,900
2013/06/07 9,080 9,670 8,980 9,390 535,200
2013/06/06 9,000 9,690 8,970 9,230 544,200
2013/06/05 9,920 9,940 9,250 9,300 495,800
2013/06/04 9,350 10,130 9,250 9,990 982,500
2013/06/03 9,360 9,420 8,960 9,270 895,600
2013/05/31 9,760 10,120 9,490 9,490 952,400
2013/05/30 10,000 10,010 9,560 9,620 448,600
2013/05/29 10,240 10,520 9,980 10,270 428,000
2013/05/28 9,810 10,240 9,550 10,030 495,100
2013/05/27 9,790 10,350 9,790 10,000 435,500
2013/05/24 9,950 10,900 9,610 10,230 627,300
2013/05/23 10,750 10,850 9,890 9,950 738,700
2013/05/22 10,850 10,970 10,720 10,750 280,300
2013/05/21 11,230 11,250 10,760 10,940 433,600
2013/05/20 11,250 11,340 11,160 11,200 336,700
2013/05/17 10,950 11,060 10,660 11,020 392,900
2013/05/16 10,740 11,290 10,490 10,950 588,800
2013/05/15 11,200 11,330 10,840 11,040 564,400
2013/05/14 11,620 11,620 11,160 11,170 371,000
2013/05/13 11,700 11,750 11,410 11,620 450,200
2013/05/10 11,250 11,620 11,220 11,590 785,700
2013/05/09 11,260 11,270 11,010 11,060 341,700
2013/05/08 11,440 11,440 11,110 11,200 382,400
2013/05/07 11,500 11,500 11,320 11,440 410,200
2013/05/02 11,130 11,240 11,020 11,130 422,400
2013/05/01 11,810 11,890 11,310 11,310 724,900
2013/04/30 11,990 12,250 11,430 11,960 1,728,100
2013/04/26 11,330 11,900 11,330 11,880 1,544,400
2013/04/25 11,480 11,490 11,020 11,310 623,000
2013/04/24 11,860 11,860 11,390 11,400 686,300
2013/04/23 11,900 11,910 11,670 11,780 434,200
2013/04/22 12,000 12,030 11,700 11,850 562,600
2013/04/19 11,310 11,590 11,150 11,570 655,600
2013/04/18 11,240 11,390 11,020 11,080 538,500
2013/04/17 11,200 11,320 11,120 11,310 627,600
2013/04/16 10,460 11,180 10,300 10,750 1,062,100
2013/04/15 11,020 11,380 10,900 10,930 981,000
2013/04/12 11,790 11,900 11,460 11,520 1,259,700
2013/04/11 11,500 12,250 11,080 12,190 1,816,300
2013/04/10 10,080 10,810 10,050 10,780 1,243,700
2013/04/09 10,500 10,500 9,860 10,040 1,081,700
2013/04/08 9,500 10,180 9,350 10,150 1,602,900
2013/04/05 8,900 9,550 8,820 9,140 1,445,300
2013/04/04 8,550 8,580 8,100 8,210 977,000
2013/04/03 8,880 9,060 8,470 8,600 1,111,000
2013/04/02 8,250 8,830 8,160 8,820 691,800
2013/04/01 8,480 8,540 8,380 8,400 473,600
2013/03/29 8,730 8,730 8,480 8,530 564,100
2013/03/28 8,840 8,890 8,610 8,720 495,700
2013/03/27 8,800 8,930 8,650 8,830 735,200
2013/03/26 8,020 8,680 8,020 8,470 684,600
2013/03/25 8,130 8,200 7,920 8,150 604,000
2013/03/22 8,290 8,290 8,000 8,120 452,300
2013/03/21 7,600 8,300 7,540 8,250 1,433,800
2013/03/19 7,240 7,480 7,230 7,460 454,000
2013/03/18 7,290 7,500 7,050 7,220 805,200
2013/03/15 7,390 7,410 7,310 7,390 310,100
2013/03/14 7,380 7,450 7,300 7,390 496,000
2013/03/13 7,390 7,400 7,210 7,290 479,600
2013/03/12 7,430 7,460 7,200 7,400 687,600
2013/03/11 7,300 7,440 7,190 7,420 1,092,400
2013/03/08 7,170 7,320 7,150 7,290 1,071,500
2013/03/07 7,100 7,130 7,020 7,130 666,100
2013/03/06 7,050 7,110 6,870 7,020 639,000
2013/03/05 7,080 7,150 6,970 6,980 443,000
2013/03/04 7,150 7,210 6,940 7,120 907,800
2013/03/01 7,040 7,270 6,850 7,050 1,761,000
2013/02/28 7,440 7,510 7,030 7,060 6,916,800
2013/02/27 7,200 7,890 6,880 7,890 5,391,200
2013/02/26 6,680 7,040 6,670 6,990 1,699,500
2013/02/25 6,740 6,910 6,730 6,780 735,500
2013/02/22 6,450 6,700 6,370 6,700 547,200
2013/02/21 6,640 6,640 6,440 6,460 849,900
2013/02/20 6,410 6,680 6,380 6,680 1,011,600
2013/02/19 6,450 6,460 6,300 6,310 421,300
2013/02/18 6,340 6,450 6,270 6,420 615,700
2013/02/15 6,200 6,210 6,080 6,140 680,700
2013/02/14 6,500 6,530 6,110 6,320 834,100
2013/02/13 6,270 6,340 6,080 6,340 481,800
2013/02/12 6,350 6,460 6,250 6,270 560,400
2013/02/08 6,280 6,510 6,060 6,200 818,000
2013/02/07 6,000 6,300 5,990 6,240 1,092,100
2013/02/06 5,810 6,030 5,760 6,000 587,400
2013/02/05 5,600 5,880 5,590 5,720 539,000
2013/02/04 5,740 5,780 5,630 5,680 345,600
2013/02/01 5,540 5,710 5,530 5,650 737,900
2013/01/31 5,500 5,530 5,400 5,500 510,600
2013/01/30 5,300 5,720 5,250 5,500 1,238,400
2013/01/29 5,200 5,320 5,160 5,220 760,500
2013/01/28 5,290 5,300 4,950 5,200 912,400
2013/01/25 5,550 5,650 5,340 5,350 580,300
2013/01/24 5,330 5,550 5,320 5,450 337,700
2013/01/23 5,460 5,540 5,390 5,400 545,200
2013/01/22 5,600 5,780 5,570 5,660 765,400
2013/01/21 5,750 5,780 5,270 5,750 1,440,900
2013/01/18 5,130 5,690 5,060 5,690 2,526,100
2013/01/17 4,650 5,000 4,635 4,985 1,385,600
2013/01/16 4,665 4,685 4,595 4,625 866,100
2013/01/15 4,640 4,800 4,595 4,655 2,091,700
2013/01/11 4,250 4,590 4,250 4,500 1,997,400
2013/01/10 3,925 4,100 3,925 4,085 1,109,800
2013/01/09 3,900 3,940 3,900 3,925 193,000
2013/01/08 3,950 3,950 3,870 3,930 403,000
2013/01/07 3,945 3,955 3,850 3,950 1,574,500
2013/01/04 3,740 4,010 3,740 3,885 2,113,700

このページの先頭へ