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
2020/12/30 2,691 2,694 2,636 2,638 1,075,100
2020/12/29 2,635 2,662 2,614 2,655 1,374,700
2020/12/28 2,588 2,650 2,555 2,640 1,198,500
2020/12/25 2,537 2,563 2,529 2,554 700,100
2020/12/24 2,516 2,529 2,496 2,512 698,600
2020/12/23 2,466 2,519 2,450 2,514 927,900
2020/12/22 2,460 2,475 2,432 2,442 995,600
2020/12/21 2,547 2,547 2,451 2,461 1,214,200
2020/12/18 2,495 2,545 2,490 2,542 2,246,500
2020/12/17 2,463 2,489 2,457 2,486 881,200
2020/12/16 2,489 2,549 2,477 2,480 1,876,100
2020/12/15 2,495 2,518 2,464 2,465 1,323,200
2020/12/14 2,501 2,535 2,492 2,493 1,022,800
2020/12/11 2,554 2,558 2,461 2,496 2,666,000
2020/12/10 2,561 2,591 2,557 2,567 1,074,600
2020/12/09 2,532 2,586 2,531 2,557 789,700
2020/12/08 2,585 2,592 2,544 2,544 1,254,200
2020/12/07 2,599 2,628 2,593 2,594 1,260,600
2020/12/04 2,507 2,611 2,504 2,609 1,427,500
2020/12/03 2,616 2,624 2,538 2,541 1,590,500
2020/12/02 2,664 2,681 2,619 2,637 2,299,900
2020/12/01 2,626 2,684 2,610 2,676 2,990,300
2020/11/30 2,596 2,596 2,558 2,584 3,024,500
2020/11/27 2,569 2,618 2,562 2,585 2,101,500
2020/11/26 2,521 2,577 2,487 2,569 1,651,500
2020/11/25 2,509 2,553 2,474 2,499 2,333,100
2020/11/24 2,456 2,497 2,427 2,481 2,122,900
2020/11/20 2,389 2,411 2,372 2,411 1,660,900
2020/11/19 2,343 2,392 2,321 2,392 3,197,700
2020/11/18 2,337 2,349 2,299 2,322 2,383,400
2020/11/17 2,387 2,393 2,305 2,332 2,354,200
2020/11/16 2,388 2,431 2,366 2,395 2,061,800
2020/11/13 2,420 2,436 2,391 2,403 2,301,900
2020/11/12 2,472 2,477 2,429 2,446 2,819,800
2020/11/11 2,535 2,540 2,457 2,472 2,596,200
2020/11/10 2,491 2,570 2,366 2,491 3,673,000
2020/11/09 2,560 2,560 2,502 2,523 2,088,000
2020/11/06 2,544 2,578 2,521 2,550 1,993,900
2020/11/05 2,510 2,530 2,457 2,516 2,140,700
2020/11/04 2,567 2,571 2,421 2,489 3,424,500
2020/11/02 2,536 2,581 2,512 2,554 1,423,400
2020/10/30 2,648 2,648 2,535 2,543 1,800,200
2020/10/29 2,598 2,637 2,572 2,624 1,655,000
2020/10/28 2,576 2,687 2,569 2,627 1,976,700
2020/10/27 2,551 2,608 2,544 2,582 1,208,200
2020/10/26 2,594 2,597 2,553 2,560 1,262,600
2020/10/23 2,629 2,644 2,613 2,622 1,087,200
2020/10/22 2,631 2,645 2,602 2,625 1,173,900
2020/10/21 2,691 2,706 2,649 2,655 1,119,800
2020/10/20 2,708 2,744 2,669 2,669 1,260,300
2020/10/19 2,727 2,738 2,702 2,710 756,400
2020/10/16 2,698 2,731 2,684 2,698 1,017,500
2020/10/15 2,784 2,791 2,743 2,748 820,500
2020/10/14 2,791 2,817 2,784 2,792 877,600
2020/10/13 2,777 2,793 2,747 2,790 879,400
2020/10/12 2,792 2,812 2,757 2,772 723,400
2020/10/09 2,808 2,846 2,787 2,801 1,235,000
2020/10/08 2,772 2,804 2,731 2,802 1,401,400
2020/10/07 2,774 2,817 2,768 2,800 1,217,400
2020/10/06 2,840 2,846 2,725 2,767 2,023,600
2020/10/05 2,896 2,897 2,812 2,861 1,545,300
2020/10/02 2,913 2,978 2,848 2,881 1,850,200
2020/09/30 2,955 2,969 2,934 2,938 1,346,500
2020/09/29 2,950 3,015 2,934 2,993 1,353,500
2020/09/28 2,958 2,983 2,947 2,970 1,997,400
2020/09/25 2,932 2,965 2,915 2,946 1,333,700
2020/09/24 2,888 2,966 2,875 2,952 1,572,000
2020/09/23 2,902 2,916 2,889 2,900 1,823,300
2020/09/18 2,820 2,881 2,812 2,873 2,254,100
2020/09/17 2,890 2,919 2,879 2,905 1,204,100
2020/09/16 2,895 2,918 2,875 2,898 1,309,800
2020/09/15 2,935 2,940 2,904 2,904 1,162,900
2020/09/14 2,964 2,975 2,898 2,925 2,145,700
2020/09/11 2,964 3,020 2,907 3,005 2,288,300
2020/09/10 2,874 2,937 2,867 2,914 1,581,100
2020/09/09 2,783 2,854 2,771 2,845 1,444,900
2020/09/08 2,807 2,824 2,795 2,823 978,100
2020/09/07 2,801 2,821 2,783 2,795 646,500
2020/09/04 2,798 2,844 2,780 2,809 944,800
2020/09/03 2,825 2,856 2,805 2,826 1,101,300
2020/09/02 2,788 2,854 2,766 2,839 1,298,300
2020/09/01 2,750 2,779 2,718 2,771 840,600
2020/08/31 2,742 2,776 2,719 2,748 1,100,700
2020/08/28 2,748 2,772 2,663 2,717 1,251,700
2020/08/27 2,734 2,746 2,701 2,712 701,900
2020/08/26 2,700 2,723 2,695 2,722 671,200
2020/08/25 2,699 2,723 2,697 2,706 864,000
2020/08/24 2,700 2,712 2,683 2,688 928,000
2020/08/21 2,726 2,745 2,700 2,726 712,000
2020/08/20 2,729 2,736 2,696 2,718 1,114,000
2020/08/19 2,650 2,730 2,643 2,723 1,259,600
2020/08/18 2,617 2,660 2,607 2,655 897,900
2020/08/17 2,645 2,647 2,599 2,602 839,500
2020/08/14 2,651 2,653 2,603 2,640 1,329,100
2020/08/13 2,581 2,649 2,573 2,635 1,849,100
2020/08/12 2,537 2,566 2,494 2,557 1,785,500
2020/08/11 2,545 2,555 2,492 2,537 1,241,000
2020/08/07 2,525 2,539 2,481 2,508 1,064,700
2020/08/06 2,514 2,526 2,499 2,513 698,100
2020/08/05 2,566 2,572 2,511 2,528 1,222,200
2020/08/04 2,563 2,591 2,535 2,580 2,093,600
2020/08/03 2,499 2,545 2,463 2,542 2,381,500
2020/07/31 2,509 2,568 2,489 2,500 2,821,000
2020/07/30 2,564 2,590 2,501 2,518 4,174,000
2020/07/29 2,720 2,731 2,559 2,583 7,406,500
2020/07/28 2,820 2,825 2,730 2,751 25,646,000
2020/07/27 2,800 2,865 2,795 2,850 5,450,100
2020/07/22 2,842 2,846 2,802 2,820 2,722,200
2020/07/21 2,852 2,869 2,794 2,838 3,053,900
2020/07/20 2,755 2,845 2,733 2,832 3,337,600
2020/07/17 2,752 2,802 2,724 2,788 4,027,600
2020/07/16 2,690 2,725 2,631 2,714 7,801,700
2020/07/15 2,538 2,559 2,523 2,548 1,107,600
2020/07/14 2,576 2,594 2,522 2,538 1,401,100
2020/07/13 2,587 2,596 2,536 2,593 1,303,200
2020/07/10 2,616 2,616 2,540 2,540 1,466,400
2020/07/09 2,576 2,659 2,562 2,631 1,724,000
2020/07/08 2,598 2,622 2,564 2,567 2,077,500
2020/07/07 2,605 2,651 2,586 2,633 1,659,200
2020/07/06 2,552 2,596 2,552 2,583 915,700
2020/07/03 2,520 2,537 2,509 2,537 672,600
2020/07/02 2,489 2,538 2,483 2,508 1,359,800
2020/07/01 2,505 2,524 2,465 2,473 1,197,700
2020/06/30 2,513 2,517 2,473 2,492 1,416,600
2020/06/29 2,490 2,536 2,474 2,498 1,175,100
2020/06/26 2,461 2,509 2,455 2,502 1,243,500
2020/06/25 2,399 2,465 2,395 2,437 1,158,100
2020/06/24 2,399 2,434 2,390 2,413 942,100
2020/06/23 2,405 2,437 2,383 2,423 1,043,500
2020/06/22 2,381 2,413 2,375 2,392 480,600
2020/06/19 2,397 2,403 2,374 2,385 1,244,900
2020/06/18 2,400 2,409 2,363 2,385 780,900
2020/06/17 2,402 2,415 2,374 2,376 816,600
2020/06/16 2,370 2,398 2,342 2,390 1,298,300
2020/06/15 2,401 2,424 2,329 2,336 1,395,800
2020/06/12 2,379 2,453 2,358 2,433 2,009,900
2020/06/11 2,433 2,484 2,413 2,426 1,552,300
2020/06/10 2,432 2,461 2,425 2,435 1,013,400
2020/06/09 2,352 2,415 2,352 2,413 1,278,600
2020/06/08 2,422 2,422 2,346 2,374 2,276,000
2020/06/05 2,424 2,430 2,383 2,403 741,900
2020/06/04 2,416 2,432 2,384 2,427 1,198,200
2020/06/03 2,410 2,425 2,383 2,396 1,258,400
2020/06/02 2,379 2,406 2,332 2,395 1,531,900
2020/06/01 2,330 2,394 2,320 2,372 1,634,600
2020/05/29 2,266 2,322 2,244 2,317 3,853,600
2020/05/28 2,289 2,289 2,229 2,283 1,891,300
2020/05/27 2,285 2,292 2,240 2,276 1,540,300
2020/05/26 2,277 2,310 2,230 2,310 1,546,700
2020/05/25 2,291 2,300 2,245 2,287 865,800
2020/05/22 2,248 2,296 2,239 2,274 1,008,400
2020/05/21 2,246 2,253 2,217 2,248 1,497,800
2020/05/20 2,223 2,332 2,220 2,250 4,490,400
2020/05/19 2,101 2,175 2,057 2,165 2,415,100
2020/05/18 2,085 2,109 2,076 2,091 705,800
2020/05/15 2,091 2,102 2,067 2,096 793,700
2020/05/14 2,101 2,111 2,069 2,070 911,700
2020/05/13 2,074 2,115 2,071 2,103 812,600
2020/05/12 2,092 2,135 2,090 2,099 686,100
2020/05/11 2,093 2,123 2,088 2,099 794,900
2020/05/08 2,101 2,145 2,098 2,120 1,368,700
2020/05/07 2,035 2,131 2,032 2,083 1,827,500
2020/05/01 2,020 2,075 2,020 2,028 1,586,200
2020/04/30 2,146 2,148 2,011 2,012 2,257,800
2020/04/28 2,129 2,138 2,095 2,118 1,103,300
2020/04/27 2,137 2,141 2,102 2,122 1,117,900
2020/04/24 2,130 2,145 2,124 2,145 1,170,600
2020/04/23 2,150 2,159 2,127 2,144 1,055,900
2020/04/22 2,085 2,147 2,080 2,145 1,537,400
2020/04/21 2,089 2,115 2,078 2,100 1,534,600
2020/04/20 2,090 2,109 2,081 2,081 868,300
2020/04/17 2,115 2,129 2,089 2,109 1,253,600
2020/04/16 2,072 2,096 2,039 2,090 1,620,300
2020/04/15 2,089 2,100 2,078 2,095 1,435,400
2020/04/14 2,084 2,098 2,054 2,088 1,375,800
2020/04/13 2,080 2,101 2,046 2,068 965,700
2020/04/10 2,097 2,109 2,068 2,102 1,162,700
2020/04/09 2,126 2,142 2,051 2,100 1,566,500
2020/04/08 2,089 2,190 2,084 2,160 2,955,700
2020/04/07 2,001 2,115 2,001 2,062 2,538,000
2020/04/06 2,000 2,041 1,973 1,999 1,670,400
2020/04/03 1,930 1,998 1,920 1,984 2,349,300
2020/04/02 1,861 1,898 1,858 1,863 1,745,200
2020/04/01 1,891 1,936 1,857 1,874 1,714,800
2020/03/31 1,930 1,955 1,889 1,906 2,296,600
2020/03/30 1,797 1,918 1,787 1,916 2,953,000
2020/03/27 1,826 1,867 1,814 1,867 4,467,100
2020/03/26 1,778 1,800 1,731 1,779 3,838,300
2020/03/25 1,808 1,840 1,778 1,803 3,099,500
2020/03/24 1,923 1,924 1,750 1,756 5,323,000
2020/03/23 1,825 1,916 1,807 1,891 4,020,000
2020/03/19 1,900 1,948 1,879 1,905 4,613,200
2020/03/18 1,816 1,953 1,806 1,881 2,897,500
2020/03/17 1,640 1,792 1,625 1,776 3,455,900
2020/03/16 1,684 1,732 1,641 1,641 1,845,500
2020/03/13 1,695 1,719 1,608 1,685 3,177,900
2020/03/12 1,776 1,779 1,752 1,757 3,653,800
2020/03/11 1,814 1,860 1,809 1,825 2,718,400
2020/03/10 1,723 1,793 1,705 1,779 2,192,600
2020/03/09 1,754 1,762 1,727 1,749 2,042,300
2020/03/06 1,792 1,816 1,782 1,798 1,437,400
2020/03/05 1,844 1,849 1,819 1,828 1,237,900
2020/03/04 1,773 1,820 1,764 1,808 1,188,800
2020/03/03 1,842 1,846 1,782 1,782 1,982,000
2020/03/02 1,778 1,838 1,751 1,817 2,283,800
2020/02/28 1,836 1,860 1,791 1,815 2,248,000
2020/02/27 1,900 1,908 1,868 1,875 1,671,300
2020/02/26 1,881 1,903 1,873 1,888 1,354,800
2020/02/25 1,900 1,933 1,897 1,905 1,778,800
2020/02/21 1,965 1,993 1,962 1,973 929,900
2020/02/20 1,969 1,995 1,968 1,980 1,132,600
2020/02/19 1,958 1,961 1,941 1,941 876,000
2020/02/18 1,973 1,977 1,942 1,945 728,500
2020/02/17 1,990 1,990 1,967 1,981 923,300
2020/02/14 2,008 2,012 2,000 2,010 540,100
2020/02/13 2,030 2,039 1,995 2,017 572,000
2020/02/12 2,038 2,045 2,024 2,042 760,900
2020/02/10 2,026 2,038 2,017 2,038 657,300
2020/02/07 2,058 2,065 2,033 2,042 714,600
2020/02/06 2,035 2,057 2,026 2,051 1,315,500
2020/02/05 2,016 2,028 2,006 2,008 702,500
2020/02/04 1,946 2,002 1,946 1,997 988,500
2020/02/03 1,959 1,963 1,938 1,940 928,000
2020/01/31 1,999 2,027 1,984 1,984 1,142,500
2020/01/30 1,999 2,021 1,979 1,989 975,700
2020/01/29 2,014 2,020 1,995 2,020 727,200
2020/01/28 1,981 2,020 1,977 2,015 1,055,500
2020/01/27 1,970 2,008 1,963 2,002 673,300
2020/01/24 2,008 2,010 1,983 1,999 677,500
2020/01/23 2,011 2,031 2,004 2,022 1,097,400
2020/01/22 1,990 2,006 1,983 2,001 830,400
2020/01/21 1,989 1,995 1,965 1,977 571,000
2020/01/20 2,005 2,008 1,989 1,990 528,600
2020/01/17 1,973 1,980 1,967 1,972 718,300
2020/01/16 1,999 2,004 1,961 1,968 880,400
2020/01/15 2,015 2,018 1,983 1,984 848,400
2020/01/14 2,016 2,033 2,008 2,017 1,164,000
2020/01/10 1,987 1,995 1,981 1,993 733,000
2020/01/09 1,967 1,978 1,960 1,973 767,600
2020/01/08 1,909 1,944 1,901 1,932 1,003,400
2020/01/07 1,915 1,942 1,915 1,941 1,085,900
2020/01/06 1,872 1,902 1,871 1,897 1,187,600

このページの先頭へ