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
2023/12/29 2,945 2,985 2,942 2,983 1,455,700
2023/12/28 2,865 2,924 2,864 2,921 1,294,500
2023/12/27 2,865 2,884 2,851 2,870 1,352,400
2023/12/26 2,865 2,870 2,831 2,853 1,148,600
2023/12/25 2,890 2,897 2,836 2,860 1,068,700
2023/12/22 2,894 2,902 2,846 2,881 2,539,800
2023/12/21 2,943 2,954 2,907 2,916 1,740,900
2023/12/20 2,893 3,016 2,893 2,993 2,324,100
2023/12/19 2,813 2,886 2,799 2,880 1,659,100
2023/12/18 2,786 2,826 2,765 2,826 1,968,300
2023/12/15 2,852 2,856 2,828 2,836 2,619,400
2023/12/14 2,850 2,885 2,827 2,877 2,316,900
2023/12/13 2,903 2,910 2,878 2,894 1,434,000
2023/12/12 2,919 2,953 2,896 2,907 1,513,800
2023/12/11 2,909 2,933 2,892 2,918 1,729,000
2023/12/08 2,905 2,913 2,871 2,890 2,228,900
2023/12/07 2,925 2,954 2,891 2,902 2,585,100
2023/12/06 2,913 2,959 2,900 2,957 1,964,600
2023/12/05 2,946 2,965 2,907 2,918 1,871,000
2023/12/04 2,976 2,993 2,949 2,980 1,364,400
2023/12/01 3,008 3,032 2,998 3,005 1,270,700
2023/11/30 2,978 3,023 2,938 3,019 3,511,200
2023/11/29 2,968 2,989 2,937 2,978 1,503,000
2023/11/28 3,016 3,033 2,994 2,994 1,373,100
2023/11/27 3,042 3,060 3,017 3,038 870,400
2023/11/24 3,100 3,105 3,026 3,042 2,059,000
2023/11/22 3,050 3,096 3,043 3,078 1,177,300
2023/11/21 3,070 3,083 3,042 3,067 1,569,200
2023/11/20 3,085 3,114 3,060 3,078 1,364,000
2023/11/17 3,088 3,118 3,075 3,107 1,359,600
2023/11/16 3,075 3,104 3,050 3,080 1,633,000
2023/11/15 3,127 3,136 3,030 3,089 2,493,200
2023/11/14 3,150 3,167 3,134 3,144 862,500
2023/11/13 3,158 3,176 3,109 3,139 1,166,600
2023/11/10 3,133 3,168 3,102 3,159 1,365,300
2023/11/09 3,087 3,153 3,061 3,144 1,522,500
2023/11/08 3,110 3,119 3,037 3,067 1,870,000
2023/11/07 3,180 3,186 3,095 3,095 1,812,200
2023/11/06 3,138 3,193 3,122 3,173 2,509,100
2023/11/02 3,095 3,119 3,070 3,091 1,597,500
2023/11/01 3,007 3,093 2,993 3,064 2,801,600
2023/10/31 2,930 3,045 2,852 2,965 3,455,400
2023/10/30 2,858 2,925 2,826 2,890 7,381,300
2023/10/27 2,901 2,944 2,826 2,899 3,200,900
2023/10/26 2,935 2,965 2,793 2,897 4,458,700
2023/10/25 2,999 3,007 2,955 2,965 1,504,400
2023/10/24 2,969 2,971 2,911 2,957 1,709,100
2023/10/23 2,947 2,964 2,930 2,946 1,660,900
2023/10/20 2,981 2,990 2,947 2,954 1,293,500
2023/10/19 2,954 3,007 2,950 2,987 1,593,200
2023/10/18 2,981 2,996 2,960 2,988 1,328,100
2023/10/17 2,958 2,999 2,950 2,980 1,603,600
2023/10/16 2,918 2,941 2,891 2,929 1,594,000
2023/10/13 2,975 3,004 2,941 2,952 2,091,000
2023/10/12 2,985 3,030 2,983 3,026 2,145,700
2023/10/11 2,965 2,977 2,934 2,962 1,576,600
2023/10/10 2,896 2,979 2,887 2,965 2,492,300
2023/10/06 2,864 2,885 2,842 2,863 1,822,000
2023/10/05 2,725 2,894 2,721 2,858 4,054,500
2023/10/04 2,705 2,724 2,676 2,685 1,771,000
2023/10/03 2,773 2,773 2,723 2,754 1,678,200
2023/10/02 2,794 2,827 2,782 2,789 1,767,100
2023/09/29 2,796 2,796 2,759 2,774 2,116,200
2023/09/28 2,790 2,818 2,763 2,791 2,178,700
2023/09/27 2,767 2,864 2,738 2,856 4,103,900
2023/09/26 2,770 2,821 2,759 2,761 2,883,700
2023/09/25 2,698 2,712 2,683 2,696 1,607,300
2023/09/22 2,630 2,696 2,620 2,677 1,958,100
2023/09/21 2,670 2,689 2,633 2,655 2,267,100
2023/09/20 2,680 2,706 2,674 2,685 2,702,000
2023/09/19 2,630 2,661 2,622 2,652 2,753,500
2023/09/15 2,621 2,648 2,601 2,619 2,247,700
2023/09/14 2,581 2,588 2,569 2,584 1,617,900
2023/09/13 2,617 2,619 2,577 2,582 1,351,600
2023/09/12 2,628 2,635 2,596 2,600 1,231,500
2023/09/11 2,614 2,625 2,587 2,598 978,400
2023/09/08 2,633 2,634 2,582 2,603 1,599,400
2023/09/07 2,594 2,644 2,584 2,629 1,249,700
2023/09/06 2,600 2,623 2,593 2,605 1,293,100
2023/09/05 2,589 2,598 2,567 2,578 1,154,300
2023/09/04 2,580 2,585 2,564 2,585 1,086,700
2023/09/01 2,542 2,592 2,523 2,565 1,261,800
2023/08/31 2,548 2,557 2,532 2,543 2,394,500
2023/08/30 2,530 2,556 2,527 2,541 1,196,100
2023/08/29 2,553 2,555 2,523 2,535 962,900
2023/08/28 2,529 2,567 2,526 2,558 934,100
2023/08/25 2,503 2,521 2,489 2,516 972,000
2023/08/24 2,506 2,546 2,502 2,539 1,158,900
2023/08/23 2,504 2,512 2,494 2,498 990,800
2023/08/22 2,510 2,514 2,493 2,511 1,143,100
2023/08/21 2,533 2,534 2,503 2,510 1,019,700
2023/08/18 2,540 2,542 2,501 2,509 1,144,500
2023/08/17 2,585 2,595 2,547 2,579 1,767,800
2023/08/16 2,602 2,638 2,599 2,602 1,298,900
2023/08/15 2,627 2,656 2,626 2,637 1,368,300
2023/08/14 2,652 2,683 2,619 2,624 1,674,700
2023/08/10 2,586 2,642 2,569 2,634 1,832,200
2023/08/09 2,606 2,616 2,563 2,585 1,177,700
2023/08/08 2,590 2,618 2,573 2,612 1,232,000
2023/08/07 2,524 2,588 2,518 2,577 1,724,200
2023/08/04 2,499 2,529 2,467 2,528 1,305,800
2023/08/03 2,456 2,505 2,445 2,501 2,264,100
2023/08/02 2,474 2,494 2,461 2,472 2,203,200
2023/08/01 2,460 2,489 2,432 2,486 1,748,700
2023/07/31 2,451 2,485 2,415 2,476 2,530,900
2023/07/28 2,368 2,414 2,324 2,401 3,195,800
2023/07/27 2,380 2,409 2,376 2,396 1,159,400
2023/07/26 2,385 2,387 2,360 2,379 963,600
2023/07/25 2,400 2,403 2,379 2,388 894,000
2023/07/24 2,403 2,417 2,386 2,405 1,934,800
2023/07/21 2,388 2,399 2,370 2,383 1,271,900
2023/07/20 2,393 2,405 2,353 2,360 1,363,800
2023/07/19 2,379 2,389 2,365 2,389 1,018,200
2023/07/18 2,343 2,367 2,340 2,352 1,179,000
2023/07/14 2,351 2,388 2,339 2,342 1,192,900
2023/07/13 2,339 2,350 2,311 2,349 849,600
2023/07/12 2,345 2,345 2,305 2,324 1,180,100
2023/07/11 2,363 2,367 2,320 2,337 1,055,900
2023/07/10 2,364 2,367 2,325 2,340 2,068,100
2023/07/07 2,364 2,393 2,359 2,364 1,649,900
2023/07/06 2,443 2,443 2,379 2,386 1,786,500
2023/07/05 2,466 2,466 2,443 2,452 1,514,100
2023/07/04 2,491 2,501 2,480 2,492 1,159,400
2023/07/03 2,521 2,530 2,499 2,505 1,670,800
2023/06/30 2,523 2,550 2,477 2,508 2,347,600
2023/06/29 2,585 2,601 2,564 2,570 886,300
2023/06/28 2,536 2,585 2,536 2,575 1,430,600
2023/06/27 2,542 2,562 2,522 2,536 1,830,900
2023/06/26 2,567 2,583 2,546 2,573 1,315,700
2023/06/23 2,626 2,632 2,573 2,582 1,756,300
2023/06/22 2,574 2,626 2,567 2,608 2,312,600
2023/06/21 2,522 2,546 2,504 2,539 1,262,400
2023/06/20 2,541 2,541 2,495 2,512 1,889,300
2023/06/19 2,588 2,590 2,539 2,552 2,511,700
2023/06/16 2,541 2,573 2,521 2,573 2,842,300
2023/06/15 2,510 2,573 2,502 2,562 2,879,500
2023/06/14 2,423 2,492 2,423 2,480 2,246,300
2023/06/13 2,415 2,430 2,398 2,410 1,108,000
2023/06/12 2,410 2,425 2,403 2,410 1,229,400
2023/06/09 2,361 2,411 2,358 2,404 2,383,700
2023/06/08 2,363 2,381 2,347 2,347 1,563,400
2023/06/07 2,418 2,427 2,360 2,361 1,707,700
2023/06/06 2,362 2,412 2,343 2,406 1,729,300
2023/06/05 2,373 2,375 2,347 2,363 1,237,300
2023/06/02 2,299 2,347 2,293 2,344 1,378,200
2023/06/01 2,249 2,294 2,223 2,279 1,918,200
2023/05/31 2,236 2,281 2,221 2,281 4,714,100
2023/05/30 2,254 2,272 2,227 2,260 2,312,600
2023/05/29 2,336 2,337 2,263 2,269 2,172,700
2023/05/26 2,335 2,336 2,305 2,306 1,476,200
2023/05/25 2,299 2,338 2,297 2,329 1,777,000
2023/05/24 2,286 2,332 2,281 2,317 1,675,600
2023/05/23 2,342 2,352 2,305 2,336 2,007,500
2023/05/22 2,310 2,344 2,309 2,335 1,581,600
2023/05/19 2,313 2,320 2,280 2,308 1,372,800
2023/05/18 2,300 2,300 2,274 2,294 1,334,900
2023/05/17 2,260 2,280 2,249 2,274 1,006,700
2023/05/16 2,255 2,264 2,240 2,258 1,771,500
2023/05/15 2,223 2,235 2,218 2,235 1,675,700
2023/05/12 2,163 2,211 2,163 2,204 1,771,100
2023/05/11 2,199 2,217 2,194 2,213 846,800
2023/05/10 2,223 2,228 2,201 2,205 889,000
2023/05/09 2,201 2,228 2,196 2,218 1,241,100
2023/05/08 2,235 2,235 2,183 2,194 1,605,400
2023/05/02 2,217 2,221 2,191 2,198 1,286,200
2023/05/01 2,216 2,237 2,198 2,218 1,204,900
2023/04/28 2,139 2,203 2,137 2,200 2,078,000
2023/04/27 2,115 2,127 2,094 2,106 1,405,300
2023/04/26 2,134 2,140 2,118 2,131 1,375,500
2023/04/25 2,154 2,172 2,147 2,154 1,360,300
2023/04/24 2,147 2,149 2,133 2,141 1,082,400
2023/04/21 2,135 2,144 2,126 2,142 1,338,900
2023/04/20 2,118 2,135 2,116 2,134 1,217,700
2023/04/19 2,115 2,121 2,107 2,117 1,199,500
2023/04/18 2,118 2,121 2,108 2,116 1,466,600
2023/04/17 2,112 2,138 2,099 2,114 1,515,000
2023/04/14 2,113 2,113 2,092 2,098 2,268,800
2023/04/13 2,070 2,090 2,062 2,088 1,265,500
2023/04/12 2,061 2,080 2,060 2,072 1,127,900
2023/04/11 2,060 2,069 2,049 2,057 1,252,800
2023/04/10 2,059 2,071 2,054 2,058 1,020,400
2023/04/07 2,052 2,057 2,042 2,052 989,000
2023/04/06 2,030 2,056 2,023 2,052 1,761,100
2023/04/05 2,064 2,068 2,052 2,055 1,404,100
2023/04/04 2,061 2,075 2,058 2,065 1,689,500
2023/04/03 2,048 2,070 2,037 2,061 1,872,200
2023/03/31 2,023 2,043 2,011 2,019 2,089,300
2023/03/30 2,022 2,037 2,013 2,025 1,448,700
2023/03/29 2,033 2,075 2,027 2,069 2,225,000
2023/03/28 2,071 2,074 2,040 2,040 1,788,800
2023/03/27 2,055 2,060 2,037 2,055 1,255,000
2023/03/24 2,047 2,069 2,035 2,045 2,202,500
2023/03/23 2,016 2,052 1,998 2,045 1,917,600
2023/03/22 2,013 2,036 2,004 2,030 2,355,000
2023/03/20 2,010 2,018 1,983 1,983 1,577,400
2023/03/17 2,020 2,029 2,013 2,023 2,022,400
2023/03/16 1,999 2,020 1,985 2,020 1,587,800
2023/03/15 2,030 2,040 2,013 2,034 1,941,000
2023/03/14 1,999 2,015 1,990 2,000 2,654,000
2023/03/13 2,007 2,029 2,002 2,026 1,734,700
2023/03/10 2,012 2,047 2,012 2,034 2,359,700
2023/03/09 2,043 2,061 2,041 2,053 1,182,700
2023/03/08 2,032 2,039 2,027 2,029 1,351,600
2023/03/07 2,038 2,057 2,033 2,046 1,330,000
2023/03/06 2,045 2,045 2,022 2,024 1,195,900
2023/03/03 1,986 2,036 1,986 2,031 1,922,200
2023/03/02 1,983 1,995 1,970 1,971 1,347,900
2023/03/01 2,019 2,021 1,982 1,992 1,938,200
2023/02/28 2,036 2,048 2,027 2,032 1,577,600
2023/02/27 2,007 2,041 2,002 2,037 988,800
2023/02/24 1,971 2,015 1,968 2,007 2,123,000
2023/02/22 1,968 1,972 1,952 1,964 1,676,500
2023/02/21 1,970 1,977 1,958 1,977 871,700
2023/02/20 1,950 1,971 1,944 1,967 1,013,000
2023/02/17 1,950 1,963 1,947 1,955 1,044,500
2023/02/16 1,971 1,975 1,961 1,966 1,001,800
2023/02/15 1,970 1,972 1,952 1,957 1,120,300
2023/02/14 1,965 1,973 1,953 1,969 1,271,600
2023/02/13 1,961 1,965 1,924 1,932 1,482,000
2023/02/10 1,950 1,976 1,947 1,961 1,534,000
2023/02/09 1,955 1,966 1,951 1,961 757,200
2023/02/08 1,958 1,967 1,956 1,963 1,022,600
2023/02/07 1,960 1,971 1,953 1,957 926,400
2023/02/06 1,969 1,973 1,955 1,958 1,225,100
2023/02/03 1,925 1,947 1,913 1,946 1,262,900
2023/02/02 1,946 1,946 1,915 1,928 1,425,800
2023/02/01 1,985 1,987 1,931 1,941 1,734,000
2023/01/31 1,971 1,987 1,963 1,979 1,708,000
2023/01/30 1,905 1,995 1,900 1,984 2,553,900
2023/01/27 1,902 1,909 1,898 1,907 636,200
2023/01/26 1,910 1,913 1,899 1,901 757,700
2023/01/25 1,901 1,911 1,895 1,903 761,100
2023/01/24 1,902 1,920 1,887 1,909 1,128,100
2023/01/23 1,907 1,909 1,889 1,893 608,900
2023/01/20 1,881 1,887 1,865 1,882 1,055,300
2023/01/19 1,915 1,922 1,897 1,897 876,600
2023/01/18 1,897 1,933 1,891 1,928 1,361,600
2023/01/17 1,869 1,893 1,864 1,886 1,135,700
2023/01/16 1,853 1,872 1,853 1,866 938,100
2023/01/13 1,839 1,860 1,837 1,860 1,558,600
2023/01/12 1,857 1,863 1,838 1,845 996,200
2023/01/11 1,838 1,848 1,828 1,847 1,483,300
2023/01/10 1,862 1,868 1,830 1,831 1,166,700
2023/01/06 1,851 1,856 1,835 1,836 927,400
2023/01/05 1,883 1,885 1,856 1,860 1,137,000
2023/01/04 1,900 1,904 1,884 1,887 1,696,200

このページの先頭へ