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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,892 | 3,894 | 3,568 | 3,707 | 5,106,000 |
| 2024/04/26 | 3,762 | 3,825 | 3,741 | 3,794 | 2,869,700 |
| 2024/04/25 | 3,855 | 3,876 | 3,758 | 3,786 | 1,546,900 |
| 2024/04/24 | 3,859 | 3,944 | 3,803 | 3,921 | 2,175,500 |
| 2024/04/23 | 3,824 | 3,884 | 3,805 | 3,880 | 1,637,900 |
| 2024/04/22 | 3,800 | 3,805 | 3,725 | 3,794 | 1,531,300 |
| 2024/04/19 | 3,859 | 3,898 | 3,729 | 3,753 | 2,559,200 |
| 2024/04/18 | 3,880 | 3,933 | 3,836 | 3,896 | 1,392,200 |
| 2024/04/17 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 |
| 2024/04/16 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 |
| 2024/04/15 | 4,107 | 4,158 | 4,083 | 4,127 | 937,100 |
| 2024/04/12 | 4,200 | 4,200 | 4,113 | 4,173 | 1,084,400 |
| 2024/04/11 | 4,083 | 4,162 | 4,065 | 4,133 | 1,180,700 |
| 2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | 1,351,500 |
| 2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | 950,600 |
| 2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | 1,686,800 |
| 2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | 1,176,100 |
| 2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | 1,762,400 |
| 2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | 2,077,300 |
| 2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | 1,174,500 |
| 2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | 1,211,000 |
| 2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | 1,469,400 |
| 2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | 2,222,300 |
| 2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | 2,809,200 |
| 2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | 2,519,800 |
| 2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | 3,343,000 |
| 2024/03/22 | 4,074 | 4,084 | 3,979 | 4,041 | 2,596,300 |
| 2024/03/21 | 4,096 | 4,137 | 4,033 | 4,050 | 2,426,400 |
| 2024/03/19 | 3,990 | 4,133 | 3,970 | 4,064 | 2,898,200 |
| 2024/03/18 | 3,870 | 4,064 | 3,870 | 3,999 | 2,483,100 |
| 2024/03/15 | 4,000 | 4,012 | 3,880 | 3,906 | 2,886,400 |
| 2024/03/14 | 4,029 | 4,086 | 3,991 | 4,059 | 1,384,300 |
| 2024/03/13 | 4,046 | 4,074 | 3,994 | 4,005 | 1,968,000 |
| 2024/03/12 | 3,892 | 3,995 | 3,862 | 3,988 | 2,058,400 |
| 2024/03/11 | 4,000 | 4,030 | 3,876 | 3,953 | 1,886,100 |
| 2024/03/08 | 4,124 | 4,126 | 4,012 | 4,047 | 1,813,000 |
| 2024/03/07 | 4,079 | 4,164 | 4,065 | 4,084 | 1,953,200 |
| 2024/03/06 | 4,061 | 4,102 | 4,041 | 4,069 | 1,778,800 |
| 2024/03/05 | 4,072 | 4,167 | 4,071 | 4,102 | 1,604,400 |
| 2024/03/04 | 4,104 | 4,155 | 4,066 | 4,072 | 2,371,800 |
| 2024/03/01 | 3,945 | 4,036 | 3,916 | 4,035 | 1,829,700 |
| 2024/02/29 | 3,875 | 3,942 | 3,848 | 3,914 | 2,299,100 |
| 2024/02/28 | 3,889 | 3,927 | 3,852 | 3,883 | 1,515,000 |
| 2024/02/27 | 3,931 | 3,934 | 3,845 | 3,858 | 1,731,600 |
| 2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | 1,519,200 |
| 2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | 1,876,500 |
| 2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | 1,388,700 |
| 2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | 1,389,100 |
| 2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | 1,224,800 |
| 2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | 2,099,200 |
| 2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | 1,744,400 |
| 2024/02/14 | 3,690 | 3,717 | 3,655 | 3,691 | 1,449,000 |
| 2024/02/13 | 3,619 | 3,712 | 3,610 | 3,695 | 2,411,600 |
| 2024/02/09 | 3,513 | 3,646 | 3,473 | 3,562 | 3,670,800 |
| 2024/02/08 | 3,333 | 3,466 | 3,315 | 3,430 | 1,788,300 |
| 2024/02/07 | 3,315 | 3,335 | 3,268 | 3,325 | 1,701,200 |
| 2024/02/06 | 3,303 | 3,356 | 3,300 | 3,349 | 1,104,700 |
| 2024/02/05 | 3,366 | 3,368 | 3,305 | 3,336 | 1,037,700 |
| 2024/02/02 | 3,358 | 3,402 | 3,322 | 3,346 | 1,246,400 |
| 2024/02/01 | 3,330 | 3,355 | 3,274 | 3,323 | 2,096,800 |
| 2024/01/31 | 3,220 | 3,284 | 3,195 | 3,284 | 1,657,500 |
| 2024/01/30 | 3,200 | 3,301 | 3,185 | 3,237 | 2,073,200 |
| 2024/01/29 | 3,171 | 3,241 | 3,105 | 3,184 | 3,160,100 |
| 2024/01/26 | 3,190 | 3,202 | 3,143 | 3,164 | 1,511,800 |
| 2024/01/25 | 3,226 | 3,249 | 3,180 | 3,180 | 1,408,100 |
| 2024/01/24 | 3,280 | 3,304 | 3,217 | 3,232 | 1,123,600 |
| 2024/01/23 | 3,310 | 3,373 | 3,275 | 3,289 | 1,551,800 |
| 2024/01/22 | 3,306 | 3,310 | 3,277 | 3,287 | 1,048,600 |
| 2024/01/19 | 3,339 | 3,340 | 3,268 | 3,298 | 1,095,300 |
| 2024/01/18 | 3,249 | 3,277 | 3,228 | 3,272 | 1,074,100 |
| 2024/01/17 | 3,310 | 3,344 | 3,270 | 3,272 | 1,540,700 |
| 2024/01/16 | 3,310 | 3,325 | 3,265 | 3,290 | 1,186,200 |
| 2024/01/15 | 3,201 | 3,358 | 3,201 | 3,280 | 2,061,100 |
| 2024/01/12 | 3,197 | 3,198 | 3,139 | 3,187 | 2,395,600 |
| 2024/01/11 | 3,100 | 3,169 | 3,094 | 3,161 | 1,820,200 |
| 2024/01/10 | 3,019 | 3,067 | 3,001 | 3,052 | 1,441,900 |
| 2024/01/09 | 3,046 | 3,076 | 3,010 | 3,037 | 1,279,700 |
| 2024/01/05 | 3,045 | 3,060 | 3,005 | 3,005 | 1,117,700 |
| 2024/01/04 | 2,945 | 3,019 | 2,901 | 2,996 | 1,995,100 |