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
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
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

このページの先頭へ