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
2022/12/30 1,893 1,906 1,889 1,898 1,255,400
2022/12/29 1,885 1,894 1,865 1,892 1,003,500
2022/12/28 1,885 1,899 1,882 1,893 1,201,900
2022/12/27 1,896 1,903 1,887 1,895 773,400
2022/12/26 1,890 1,894 1,875 1,881 663,300
2022/12/23 1,862 1,887 1,861 1,885 829,100
2022/12/22 1,873 1,879 1,858 1,874 1,219,200
2022/12/21 1,839 1,860 1,839 1,856 1,797,700
2022/12/20 1,882 1,885 1,820 1,825 2,111,700
2022/12/19 1,868 1,893 1,866 1,889 1,262,800
2022/12/16 1,875 1,891 1,867 1,867 2,127,900
2022/12/15 1,910 1,918 1,897 1,897 1,575,800
2022/12/14 1,941 1,942 1,917 1,925 1,600,500
2022/12/13 1,954 1,966 1,935 1,935 706,200
2022/12/12 1,921 1,933 1,921 1,927 1,032,700
2022/12/09 1,908 1,935 1,908 1,933 1,492,800
2022/12/08 1,911 1,927 1,897 1,924 1,705,600
2022/12/07 1,913 1,928 1,912 1,917 1,497,400
2022/12/06 1,936 1,948 1,932 1,937 1,059,500
2022/12/05 1,968 1,970 1,941 1,956 966,600
2022/12/02 1,967 1,970 1,947 1,968 1,566,400
2022/12/01 2,003 2,003 1,976 1,984 1,037,500
2022/11/30 1,983 1,990 1,968 1,976 3,957,200
2022/11/29 1,994 1,999 1,985 1,999 1,379,600
2022/11/28 2,014 2,022 2,003 2,016 1,287,700
2022/11/25 2,018 2,020 2,000 2,008 963,400
2022/11/24 1,997 2,021 1,994 2,019 1,314,100
2022/11/22 1,962 1,981 1,961 1,972 1,152,300
2022/11/21 1,967 1,974 1,949 1,957 918,900
2022/11/18 1,995 1,995 1,966 1,967 1,257,700
2022/11/17 1,969 1,986 1,969 1,972 1,035,900
2022/11/16 2,000 2,003 1,963 1,975 1,295,100
2022/11/15 1,985 1,997 1,974 1,991 1,318,600
2022/11/14 2,032 2,052 2,005 2,006 1,815,500
2022/11/11 1,969 2,022 1,959 2,022 2,876,100
2022/11/10 1,927 1,930 1,907 1,914 1,092,900
2022/11/09 1,962 1,966 1,928 1,932 1,123,900
2022/11/08 1,929 1,962 1,924 1,946 1,285,400
2022/11/07 1,917 1,924 1,912 1,917 1,343,200
2022/11/04 1,915 1,928 1,894 1,910 2,228,400
2022/11/02 1,935 1,977 1,929 1,960 938,800
2022/11/01 1,954 1,956 1,924 1,938 1,094,100
2022/10/31 1,950 1,978 1,950 1,954 1,339,300
2022/10/28 1,928 1,957 1,914 1,942 5,320,100
2022/10/27 2,000 2,009 1,927 1,931 2,292,200
2022/10/26 1,994 2,013 1,987 2,000 1,165,300
2022/10/25 1,986 1,986 1,964 1,967 1,196,600
2022/10/24 1,985 1,989 1,956 1,956 637,500
2022/10/21 1,958 1,968 1,951 1,953 676,600
2022/10/20 1,967 1,974 1,946 1,962 998,600
2022/10/19 1,990 1,997 1,978 1,978 656,700
2022/10/18 1,998 2,006 1,970 1,981 1,118,800
2022/10/17 1,968 1,984 1,961 1,966 944,800
2022/10/14 1,937 2,001 1,929 1,993 2,431,900
2022/10/13 1,923 1,923 1,897 1,897 1,096,100
2022/10/12 1,917 1,927 1,908 1,917 1,354,300
2022/10/11 1,963 1,970 1,921 1,922 2,028,400
2022/10/07 1,990 1,999 1,980 1,993 1,072,600
2022/10/06 2,012 2,041 2,003 2,029 1,188,300
2022/10/05 2,025 2,026 2,007 2,017 1,050,500
2022/10/04 1,971 2,010 1,957 2,004 1,534,500
2022/10/03 1,947 1,956 1,927 1,946 1,233,800
2022/09/30 1,940 1,968 1,939 1,953 2,196,300
2022/09/29 1,936 1,962 1,931 1,952 1,762,200
2022/09/28 1,938 1,945 1,910 1,940 1,923,500
2022/09/27 1,958 1,976 1,957 1,960 1,091,900
2022/09/26 1,989 1,993 1,953 1,958 1,918,600
2022/09/22 1,997 2,032 1,994 2,027 1,155,000
2022/09/21 2,027 2,049 2,013 2,015 925,900
2022/09/20 2,035 2,049 2,018 2,046 1,119,900
2022/09/16 2,020 2,034 2,008 2,021 1,521,400
2022/09/15 2,045 2,046 2,027 2,030 1,029,200
2022/09/14 2,050 2,061 2,038 2,043 1,429,200
2022/09/13 2,094 2,108 2,083 2,103 819,300
2022/09/12 2,082 2,099 2,069 2,095 1,341,200
2022/09/09 2,073 2,100 2,067 2,096 1,793,100
2022/09/08 2,087 2,097 2,073 2,092 1,406,100
2022/09/07 2,036 2,075 2,032 2,069 1,217,200
2022/09/06 2,050 2,060 2,027 2,035 1,025,100
2022/09/05 2,053 2,063 2,047 2,058 639,900
2022/09/02 2,059 2,072 2,053 2,063 974,900
2022/09/01 2,052 2,064 2,033 2,059 1,192,300
2022/08/31 2,082 2,095 2,077 2,085 1,166,200
2022/08/30 2,093 2,115 2,084 2,108 914,000
2022/08/29 2,118 2,120 2,071 2,072 1,540,500
2022/08/26 2,190 2,191 2,162 2,164 536,900
2022/08/25 2,167 2,181 2,158 2,170 797,000
2022/08/24 2,149 2,150 2,134 2,144 620,500
2022/08/23 2,143 2,156 2,126 2,146 725,600
2022/08/22 2,154 2,166 2,146 2,162 577,800
2022/08/19 2,206 2,207 2,169 2,172 828,800
2022/08/18 2,221 2,225 2,192 2,200 816,400
2022/08/17 2,198 2,227 2,195 2,224 994,900
2022/08/16 2,197 2,201 2,178 2,182 684,500
2022/08/15 2,173 2,194 2,164 2,192 645,700
2022/08/12 2,209 2,209 2,163 2,172 1,649,500
2022/08/10 2,162 2,170 2,137 2,147 676,800
2022/08/09 2,176 2,182 2,148 2,155 757,300
2022/08/08 2,166 2,174 2,156 2,172 712,700
2022/08/05 2,150 2,171 2,146 2,165 775,400
2022/08/04 2,142 2,143 2,125 2,138 691,500
2022/08/03 2,125 2,144 2,122 2,129 941,200
2022/08/02 2,132 2,136 2,099 2,103 857,200
2022/08/01 2,116 2,144 2,097 2,144 945,400
2022/07/29 2,110 2,121 2,093 2,109 1,190,500
2022/07/28 2,092 2,124 2,059 2,114 2,051,500
2022/07/27 2,195 2,215 2,157 2,158 1,130,300
2022/07/26 2,200 2,218 2,187 2,189 986,400
2022/07/25 2,183 2,192 2,174 2,189 641,700
2022/07/22 2,176 2,213 2,161 2,202 995,300
2022/07/21 2,150 2,173 2,139 2,173 701,000
2022/07/20 2,122 2,153 2,110 2,150 883,800
2022/07/19 2,110 2,123 2,077 2,088 689,100
2022/07/15 2,085 2,107 2,075 2,100 818,600
2022/07/14 2,084 2,100 2,061 2,090 642,000
2022/07/13 2,111 2,119 2,093 2,110 759,000
2022/07/12 2,115 2,126 2,100 2,112 1,018,700
2022/07/11 2,130 2,138 2,098 2,118 783,700
2022/07/08 2,101 2,119 2,087 2,091 1,233,600
2022/07/07 2,087 2,109 2,060 2,085 958,600
2022/07/06 2,047 2,070 2,045 2,065 1,044,500
2022/07/05 2,072 2,079 2,051 2,060 1,087,500
2022/07/04 2,010 2,059 2,010 2,048 1,061,700
2022/07/01 1,958 1,994 1,950 1,973 2,053,700
2022/06/30 2,038 2,056 1,936 1,958 3,120,700
2022/06/29 2,071 2,093 2,064 2,088 1,186,400
2022/06/28 2,093 2,100 2,076 2,094 1,007,200
2022/06/27 2,096 2,105 2,076 2,091 1,093,300
2022/06/24 2,051 2,075 2,047 2,069 1,539,700
2022/06/23 2,052 2,073 2,052 2,058 1,005,900
2022/06/22 2,088 2,097 2,061 2,061 1,060,900
2022/06/21 2,055 2,089 2,042 2,082 868,800
2022/06/20 2,099 2,100 2,017 2,026 1,122,400
2022/06/17 2,037 2,090 2,035 2,066 3,824,500
2022/06/16 2,105 2,114 2,083 2,085 1,600,300
2022/06/15 2,091 2,091 2,063 2,077 1,288,000
2022/06/14 2,050 2,089 2,048 2,086 1,121,800
2022/06/13 2,061 2,092 2,055 2,088 1,281,500
2022/06/10 2,114 2,130 2,101 2,106 1,297,800
2022/06/09 2,120 2,139 2,113 2,125 1,668,500
2022/06/08 2,100 2,132 2,094 2,124 1,943,800
2022/06/07 2,072 2,084 2,060 2,063 676,300
2022/06/06 2,057 2,078 2,048 2,069 866,000
2022/06/03 2,098 2,099 2,065 2,077 741,000
2022/06/02 2,083 2,087 2,035 2,074 898,300
2022/06/01 2,025 2,070 2,025 2,055 1,310,500
2022/05/31 2,056 2,078 2,009 2,034 5,357,000
2022/05/30 2,040 2,088 2,034 2,068 2,312,400
2022/05/27 2,012 2,019 1,987 2,003 1,682,700
2022/05/26 1,974 2,012 1,970 1,978 1,782,200
2022/05/25 1,927 1,974 1,924 1,964 1,702,200
2022/05/24 1,941 1,941 1,909 1,912 1,117,200
2022/05/23 1,925 1,944 1,908 1,943 1,392,600
2022/05/20 1,854 1,897 1,837 1,885 1,864,600
2022/05/19 1,818 1,832 1,811 1,820 1,171,400
2022/05/18 1,867 1,877 1,841 1,852 1,196,800
2022/05/17 1,884 1,884 1,854 1,864 1,468,100
2022/05/16 1,926 1,928 1,879 1,895 748,200
2022/05/13 1,855 1,906 1,851 1,890 1,175,800
2022/05/12 1,889 1,892 1,853 1,866 1,117,600
2022/05/11 1,878 1,904 1,863 1,890 1,170,600
2022/05/10 1,865 1,918 1,858 1,907 1,269,200
2022/05/09 1,901 1,917 1,882 1,891 1,341,200
2022/05/06 1,960 1,970 1,905 1,925 1,932,000
2022/05/02 1,952 1,993 1,943 1,982 1,924,300
2022/04/28 1,906 1,969 1,897 1,952 1,861,000
2022/04/27 2,007 2,007 1,873 1,885 2,805,900
2022/04/26 2,114 2,137 2,007 2,014 1,649,700
2022/04/25 2,083 2,119 2,080 2,099 850,000
2022/04/22 2,126 2,139 2,111 2,130 793,500
2022/04/21 2,141 2,163 2,137 2,158 852,300
2022/04/20 2,175 2,178 2,135 2,148 1,215,800
2022/04/19 2,175 2,178 2,154 2,164 710,100
2022/04/18 2,167 2,173 2,133 2,143 625,400
2022/04/15 2,166 2,192 2,148 2,185 794,200
2022/04/14 2,221 2,228 2,193 2,194 793,900
2022/04/13 2,213 2,235 2,203 2,226 1,071,100
2022/04/12 2,237 2,251 2,216 2,223 767,200
2022/04/11 2,262 2,266 2,210 2,226 830,500
2022/04/08 2,270 2,279 2,231 2,256 1,186,600
2022/04/07 2,255 2,272 2,248 2,261 1,030,800
2022/04/06 2,283 2,298 2,265 2,283 1,275,300
2022/04/05 2,326 2,338 2,281 2,295 962,000
2022/04/04 2,323 2,331 2,288 2,309 536,200
2022/04/01 2,274 2,331 2,254 2,324 1,150,000
2022/03/31 2,300 2,335 2,285 2,286 1,491,700
2022/03/30 2,352 2,366 2,299 2,334 2,728,100
2022/03/29 2,422 2,432 2,383 2,430 1,777,600
2022/03/28 2,417 2,428 2,390 2,396 1,097,200
2022/03/25 2,421 2,426 2,387 2,411 1,457,100
2022/03/24 2,360 2,387 2,341 2,387 1,524,500
2022/03/23 2,310 2,396 2,310 2,382 1,725,000
2022/03/22 2,274 2,299 2,274 2,291 1,521,300
2022/03/18 2,249 2,268 2,229 2,251 1,738,000
2022/03/17 2,251 2,255 2,210 2,249 1,571,700
2022/03/16 2,185 2,237 2,178 2,206 1,626,300
2022/03/15 2,161 2,190 2,149 2,158 1,390,000
2022/03/14 2,187 2,199 2,146 2,147 1,177,000
2022/03/11 2,230 2,233 2,181 2,186 1,949,800
2022/03/10 2,200 2,265 2,195 2,247 2,290,100
2022/03/09 2,124 2,161 2,102 2,144 1,714,000
2022/03/08 2,063 2,121 2,062 2,119 1,949,400
2022/03/07 2,098 2,102 2,065 2,089 1,037,800
2022/03/04 2,139 2,161 2,121 2,132 860,000
2022/03/03 2,152 2,157 2,128 2,141 765,700
2022/03/02 2,133 2,146 2,112 2,139 1,099,100
2022/03/01 2,184 2,205 2,173 2,178 1,180,200
2022/02/28 2,158 2,173 2,139 2,160 1,245,500
2022/02/25 2,160 2,184 2,146 2,174 1,012,100
2022/02/24 2,188 2,193 2,138 2,148 1,288,800
2022/02/22 2,178 2,223 2,161 2,210 1,172,200
2022/02/21 2,204 2,214 2,179 2,193 870,300
2022/02/18 2,230 2,256 2,218 2,248 823,700
2022/02/17 2,284 2,298 2,250 2,254 882,100
2022/02/16 2,331 2,335 2,298 2,319 741,200
2022/02/15 2,307 2,320 2,281 2,288 872,200
2022/02/14 2,285 2,328 2,277 2,320 1,136,300
2022/02/10 2,341 2,365 2,316 2,325 1,540,200
2022/02/09 2,359 2,368 2,337 2,356 1,226,500
2022/02/08 2,383 2,397 2,342 2,343 773,600
2022/02/07 2,373 2,406 2,359 2,391 841,400
2022/02/04 2,336 2,360 2,320 2,350 694,000
2022/02/03 2,354 2,399 2,351 2,357 665,900
2022/02/02 2,360 2,380 2,350 2,362 937,900
2022/02/01 2,369 2,426 2,342 2,364 1,125,600
2022/01/31 2,278 2,374 2,266 2,352 1,488,500
2022/01/28 2,269 2,296 2,231 2,262 1,202,600
2022/01/27 2,318 2,349 2,253 2,275 1,660,800
2022/01/26 2,284 2,315 2,252 2,279 1,141,400
2022/01/25 2,330 2,334 2,271 2,280 1,193,200
2022/01/24 2,357 2,360 2,322 2,348 633,900
2022/01/21 2,335 2,390 2,331 2,386 1,059,300
2022/01/20 2,326 2,387 2,326 2,365 1,255,800
2022/01/19 2,415 2,436 2,332 2,335 1,794,600
2022/01/18 2,482 2,489 2,441 2,465 498,800
2022/01/17 2,484 2,502 2,451 2,462 795,600
2022/01/14 2,477 2,498 2,436 2,471 1,179,900
2022/01/13 2,542 2,554 2,501 2,515 1,105,300
2022/01/12 2,516 2,553 2,509 2,552 1,297,700
2022/01/11 2,485 2,503 2,461 2,502 1,031,800
2022/01/07 2,487 2,515 2,464 2,482 855,600
2022/01/06 2,500 2,519 2,475 2,475 1,304,400
2022/01/05 2,524 2,542 2,503 2,535 738,700
2022/01/04 2,533 2,545 2,502 2,519 612,200

このページの先頭へ