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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,638 | 3,678 | 3,602 | 3,605 | 1,365,500 |
| 2024/07/25 | 3,700 | 3,737 | 3,637 | 3,683 | 1,756,400 |
| 2024/07/24 | 3,810 | 3,879 | 3,806 | 3,806 | 1,179,900 |
| 2024/07/23 | 3,869 | 3,876 | 3,797 | 3,841 | 969,800 |
| 2024/07/22 | 3,932 | 3,949 | 3,841 | 3,845 | 807,800 |
| 2024/07/19 | 3,912 | 3,912 | 3,852 | 3,904 | 826,900 |
| 2024/07/18 | 3,861 | 3,939 | 3,857 | 3,881 | 768,600 |
| 2024/07/17 | 3,922 | 4,008 | 3,918 | 3,963 | 1,250,300 |
| 2024/07/16 | 3,930 | 3,938 | 3,888 | 3,899 | 853,500 |
| 2024/07/12 | 3,846 | 3,888 | 3,828 | 3,864 | 1,481,500 |
| 2024/07/11 | 3,930 | 3,943 | 3,878 | 3,906 | 1,178,000 |
| 2024/07/10 | 3,961 | 3,970 | 3,880 | 3,915 | 1,568,400 |
| 2024/07/09 | 3,999 | 4,012 | 3,940 | 3,970 | 1,154,800 |
| 2024/07/08 | 3,986 | 4,044 | 3,975 | 3,993 | 1,351,700 |
| 2024/07/05 | 3,981 | 4,011 | 3,952 | 3,986 | 1,010,000 |
| 2024/07/04 | 4,000 | 4,016 | 3,925 | 3,964 | 1,302,100 |
| 2024/07/03 | 3,849 | 3,915 | 3,826 | 3,902 | 1,573,300 |
| 2024/07/02 | 3,700 | 3,819 | 3,688 | 3,814 | 1,487,100 |
| 2024/07/01 | 3,777 | 3,779 | 3,690 | 3,709 | 813,900 |
| 2024/06/28 | 3,699 | 3,765 | 3,684 | 3,752 | 1,754,500 |
| 2024/06/27 | 3,761 | 3,783 | 3,667 | 3,677 | 1,702,600 |
| 2024/06/26 | 3,746 | 3,808 | 3,718 | 3,806 | 1,659,100 |
| 2024/06/25 | 3,763 | 3,793 | 3,705 | 3,728 | 896,900 |
| 2024/06/24 | 3,673 | 3,744 | 3,644 | 3,722 | 1,070,000 |
| 2024/06/21 | 3,685 | 3,721 | 3,636 | 3,673 | 1,874,900 |
| 2024/06/20 | 3,700 | 3,735 | 3,625 | 3,685 | 1,473,000 |
| 2024/06/19 | 3,648 | 3,732 | 3,630 | 3,687 | 1,727,900 |
| 2024/06/18 | 3,590 | 3,618 | 3,558 | 3,613 | 1,382,700 |
| 2024/06/17 | 3,659 | 3,679 | 3,567 | 3,573 | 1,701,100 |
| 2024/06/14 | 3,764 | 3,781 | 3,653 | 3,675 | 2,152,400 |
| 2024/06/13 | 3,755 | 3,774 | 3,716 | 3,744 | 1,309,300 |
| 2024/06/12 | 3,700 | 3,715 | 3,658 | 3,709 | 1,580,800 |
| 2024/06/11 | 3,748 | 3,769 | 3,733 | 3,751 | 846,000 |
| 2024/06/10 | 3,802 | 3,827 | 3,738 | 3,747 | 1,134,400 |
| 2024/06/07 | 3,839 | 3,856 | 3,767 | 3,812 | 1,265,700 |
| 2024/06/06 | 3,881 | 3,897 | 3,798 | 3,821 | 1,093,600 |
| 2024/06/05 | 3,785 | 3,847 | 3,755 | 3,827 | 1,466,200 |
| 2024/06/04 | 3,785 | 3,813 | 3,758 | 3,806 | 2,273,800 |
| 2024/06/03 | 3,713 | 3,773 | 3,701 | 3,756 | 1,339,800 |
| 2024/05/31 | 3,606 | 3,711 | 3,606 | 3,686 | 3,684,600 |
| 2024/05/30 | 3,607 | 3,626 | 3,550 | 3,583 | 2,871,800 |
| 2024/05/29 | 3,840 | 3,859 | 3,675 | 3,675 | 1,908,300 |
| 2024/05/28 | 3,857 | 3,887 | 3,828 | 3,871 | 958,700 |
| 2024/05/27 | 3,773 | 3,845 | 3,751 | 3,843 | 1,158,800 |
| 2024/05/24 | 3,719 | 3,777 | 3,670 | 3,757 | 1,197,700 |
| 2024/05/23 | 3,693 | 3,817 | 3,673 | 3,787 | 1,692,100 |
| 2024/05/22 | 3,676 | 3,702 | 3,628 | 3,681 | 1,039,000 |
| 2024/05/21 | 3,697 | 3,731 | 3,671 | 3,675 | 1,160,900 |
| 2024/05/20 | 3,640 | 3,733 | 3,623 | 3,666 | 1,534,300 |
| 2024/05/17 | 3,636 | 3,667 | 3,590 | 3,635 | 1,245,300 |
| 2024/05/16 | 3,563 | 3,640 | 3,519 | 3,639 | 2,282,300 |
| 2024/05/15 | 3,535 | 3,543 | 3,480 | 3,512 | 1,797,100 |
| 2024/05/14 | 3,551 | 3,585 | 3,489 | 3,519 | 2,396,500 |
| 2024/05/13 | 3,576 | 3,632 | 3,551 | 3,604 | 1,075,600 |
| 2024/05/10 | 3,636 | 3,666 | 3,579 | 3,590 | 1,978,000 |
| 2024/05/09 | 3,644 | 3,687 | 3,629 | 3,661 | 1,486,000 |
| 2024/05/08 | 3,657 | 3,677 | 3,619 | 3,630 | 1,485,900 |
| 2024/05/07 | 3,672 | 3,712 | 3,645 | 3,673 | 1,741,300 |
| 2024/05/02 | 3,547 | 3,624 | 3,516 | 3,614 | 2,135,400 |
| 2024/05/01 | 3,649 | 3,672 | 3,455 | 3,557 | 4,313,200 |
| 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 |
| 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 |