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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,564 | 1,565 | 1,542 | 1,548 | 3,946,900 |
| 2025/06/12 | 1,562 | 1,574 | 1,550 | 1,567 | 1,949,600 |
| 2025/06/11 | 1,580 | 1,584 | 1,557 | 1,577 | 1,406,400 |
| 2025/06/10 | 1,585 | 1,589 | 1,566 | 1,570 | 1,925,000 |
| 2025/06/09 | 1,582 | 1,585 | 1,563 | 1,573 | 1,728,000 |
| 2025/06/06 | 1,560 | 1,588 | 1,558 | 1,571 | 2,065,000 |
| 2025/06/05 | 1,580 | 1,580 | 1,546 | 1,560 | 2,697,700 |
| 2025/06/04 | 1,579 | 1,612 | 1,571 | 1,590 | 2,955,600 |
| 2025/06/03 | 1,582 | 1,586 | 1,565 | 1,573 | 2,269,400 |
| 2025/06/02 | 1,592 | 1,602 | 1,565 | 1,591 | 2,833,600 |
| 2025/05/30 | 1,570 | 1,634 | 1,568 | 1,599 | 6,145,900 |
| 2025/05/29 | 1,539 | 1,583 | 1,539 | 1,575 | 3,855,400 |
| 2025/05/28 | 1,539 | 1,547 | 1,533 | 1,539 | 3,528,100 |
| 2025/05/27 | 1,540 | 1,548 | 1,530 | 1,539 | 1,615,600 |
| 2025/05/26 | 1,531 | 1,550 | 1,530 | 1,540 | 1,994,800 |
| 2025/05/23 | 1,543 | 1,543 | 1,531 | 1,531 | 2,072,600 |
| 2025/05/22 | 1,555 | 1,567 | 1,529 | 1,533 | 3,201,100 |
| 2025/05/21 | 1,569 | 1,578 | 1,563 | 1,567 | 2,216,900 |
| 2025/05/20 | 1,601 | 1,604 | 1,561 | 1,569 | 3,071,000 |
| 2025/05/19 | 1,590 | 1,593 | 1,579 | 1,586 | 2,232,900 |
| 2025/05/16 | 1,614 | 1,615 | 1,588 | 1,600 | 2,607,300 |
| 2025/05/15 | 1,650 | 1,650 | 1,607 | 1,614 | 2,823,200 |
| 2025/05/14 | 1,671 | 1,672 | 1,624 | 1,660 | 2,567,600 |
| 2025/05/13 | 1,710 | 1,724 | 1,683 | 1,686 | 2,230,700 |
| 2025/05/12 | 1,679 | 1,688 | 1,671 | 1,685 | 1,783,900 |
| 2025/05/09 | 1,677 | 1,679 | 1,654 | 1,675 | 3,358,800 |
| 2025/05/08 | 1,637 | 1,650 | 1,625 | 1,649 | 2,584,300 |
| 2025/05/07 | 1,607 | 1,637 | 1,600 | 1,634 | 3,727,000 |
| 2025/05/02 | 1,594 | 1,636 | 1,572 | 1,600 | 3,055,100 |
| 2025/05/01 | 1,592 | 1,637 | 1,590 | 1,634 | 2,834,600 |
| 2025/04/30 | 1,592 | 1,598 | 1,554 | 1,592 | 3,674,200 |
| 2025/04/28 | 1,567 | 1,607 | 1,550 | 1,592 | 3,550,800 |
| 2025/04/25 | 1,555 | 1,571 | 1,542 | 1,559 | 2,445,000 |
| 2025/04/24 | 1,556 | 1,559 | 1,541 | 1,551 | 2,506,600 |
| 2025/04/23 | 1,574 | 1,576 | 1,538 | 1,542 | 2,495,900 |
| 2025/04/22 | 1,517 | 1,538 | 1,514 | 1,528 | 2,218,200 |
| 2025/04/21 | 1,528 | 1,529 | 1,504 | 1,515 | 1,376,200 |
| 2025/04/18 | 1,559 | 1,561 | 1,541 | 1,542 | 1,002,500 |
| 2025/04/17 | 1,530 | 1,558 | 1,528 | 1,558 | 2,153,700 |
| 2025/04/16 | 1,530 | 1,543 | 1,518 | 1,531 | 2,029,000 |
| 2025/04/15 | 1,539 | 1,547 | 1,525 | 1,530 | 1,915,000 |
| 2025/04/14 | 1,523 | 1,531 | 1,515 | 1,517 | 2,196,700 |
| 2025/04/11 | 1,472 | 1,509 | 1,472 | 1,502 | 3,971,200 |
| 2025/04/10 | 1,539 | 1,557 | 1,528 | 1,542 | 5,711,800 |
| 2025/04/09 | 1,435 | 1,463 | 1,416 | 1,431 | 5,981,600 |
| 2025/04/08 | 1,443 | 1,489 | 1,426 | 1,450 | 4,822,000 |
| 2025/04/07 | 1,394 | 1,451 | 1,385 | 1,394 | 6,900,100 |
| 2025/04/04 | 1,520 | 1,537 | 1,467 | 1,505 | 5,490,400 |
| 2025/04/03 | 1,505 | 1,536 | 1,505 | 1,527 | 3,726,000 |
| 2025/04/02 | 1,567 | 1,571 | 1,546 | 1,561 | 2,991,000 |
| 2025/04/01 | 1,547 | 1,567 | 1,544 | 1,552 | 3,123,800 |
| 2025/03/31 | 1,519 | 1,541 | 1,506 | 1,528 | 4,004,000 |
| 2025/03/28 | 1,613 | 1,624 | 1,559 | 1,580 | 4,604,900 |
| 2025/03/27 | 1,630 | 1,662 | 1,610 | 1,657 | 4,007,000 |
| 2025/03/26 | 1,662 | 1,680 | 1,644 | 1,652 | 4,075,900 |
| 2025/03/25 | 1,662 | 1,671 | 1,646 | 1,650 | 3,174,600 |
| 2025/03/24 | 1,654 | 1,658 | 1,637 | 1,646 | 2,480,300 |
| 2025/03/21 | 1,639 | 1,674 | 1,638 | 1,644 | 3,870,800 |
| 2025/03/19 | 1,650 | 1,668 | 1,650 | 1,655 | 1,689,900 |
| 2025/03/18 | 1,645 | 1,673 | 1,638 | 1,649 | 2,992,800 |
| 2025/03/17 | 1,631 | 1,646 | 1,622 | 1,630 | 2,717,400 |
| 2025/03/14 | 1,600 | 1,631 | 1,600 | 1,607 | 3,280,500 |
| 2025/03/13 | 1,596 | 1,627 | 1,592 | 1,609 | 2,739,800 |
| 2025/03/12 | 1,600 | 1,606 | 1,584 | 1,584 | 3,131,800 |
| 2025/03/11 | 1,585 | 1,598 | 1,558 | 1,584 | 4,580,700 |
| 2025/03/10 | 1,609 | 1,615 | 1,597 | 1,604 | 1,974,300 |
| 2025/03/07 | 1,591 | 1,632 | 1,589 | 1,611 | 2,512,200 |
| 2025/03/06 | 1,663 | 1,664 | 1,622 | 1,625 | 3,265,000 |
| 2025/03/05 | 1,643 | 1,644 | 1,622 | 1,637 | 2,897,900 |
| 2025/03/04 | 1,610 | 1,640 | 1,589 | 1,636 | 3,339,900 |
| 2025/03/03 | 1,610 | 1,635 | 1,597 | 1,606 | 2,546,500 |
| 2025/02/28 | 1,609 | 1,611 | 1,564 | 1,578 | 3,426,700 |
| 2025/02/27 | 1,606 | 1,615 | 1,580 | 1,609 | 1,728,100 |
| 2025/02/26 | 1,580 | 1,608 | 1,561 | 1,600 | 3,012,500 |
| 2025/02/25 | 1,525 | 1,584 | 1,525 | 1,577 | 3,132,100 |
| 2025/02/21 | 1,563 | 1,574 | 1,552 | 1,557 | 2,553,900 |
| 2025/02/20 | 1,603 | 1,609 | 1,568 | 1,578 | 3,091,100 |
| 2025/02/19 | 1,603 | 1,615 | 1,592 | 1,615 | 1,929,500 |
| 2025/02/18 | 1,595 | 1,613 | 1,588 | 1,607 | 1,347,200 |
| 2025/02/17 | 1,610 | 1,627 | 1,600 | 1,603 | 1,167,800 |
| 2025/02/14 | 1,605 | 1,620 | 1,589 | 1,610 | 3,276,400 |
| 2025/02/13 | 1,615 | 1,626 | 1,609 | 1,619 | 2,108,500 |
| 2025/02/12 | 1,632 | 1,635 | 1,598 | 1,611 | 2,401,000 |
| 2025/02/10 | 1,641 | 1,673 | 1,641 | 1,656 | 2,492,000 |
| 2025/02/07 | 1,610 | 1,619 | 1,597 | 1,603 | 1,539,100 |
| 2025/02/06 | 1,598 | 1,634 | 1,598 | 1,620 | 1,622,300 |
| 2025/02/05 | 1,614 | 1,649 | 1,590 | 1,598 | 2,626,700 |
| 2025/02/04 | 1,621 | 1,643 | 1,606 | 1,615 | 3,502,500 |
| 2025/02/03 | 1,567 | 1,609 | 1,564 | 1,602 | 4,434,200 |
| 2025/01/31 | 1,623 | 1,667 | 1,623 | 1,651 | 3,983,500 |
| 2025/01/30 | 1,718 | 1,732 | 1,590 | 1,653 | 5,759,000 |
| 2025/01/29 | 1,706 | 1,723 | 1,703 | 1,707 | 1,798,000 |
| 2025/01/28 | 1,689 | 1,718 | 1,688 | 1,704 | 1,918,200 |
| 2025/01/27 | 1,721 | 1,732 | 1,699 | 1,701 | 1,586,400 |
| 2025/01/24 | 1,707 | 1,715 | 1,699 | 1,703 | 1,321,400 |
| 2025/01/23 | 1,674 | 1,697 | 1,667 | 1,690 | 1,835,500 |
| 2025/01/22 | 1,680 | 1,692 | 1,670 | 1,674 | 1,513,800 |
| 2025/01/21 | 1,681 | 1,685 | 1,653 | 1,670 | 1,029,800 |
| 2025/01/20 | 1,670 | 1,680 | 1,662 | 1,673 | 1,203,000 |
| 2025/01/17 | 1,672 | 1,683 | 1,646 | 1,667 | 1,582,400 |
| 2025/01/16 | 1,700 | 1,700 | 1,677 | 1,677 | 2,330,300 |
| 2025/01/15 | 1,694 | 1,703 | 1,665 | 1,672 | 1,898,900 |
| 2025/01/14 | 1,692 | 1,705 | 1,669 | 1,686 | 2,887,700 |
| 2025/01/10 | 1,728 | 1,733 | 1,700 | 1,702 | 1,980,200 |
| 2025/01/09 | 1,731 | 1,743 | 1,708 | 1,722 | 2,197,000 |
| 2025/01/08 | 1,776 | 1,782 | 1,722 | 1,735 | 3,443,700 |
| 2025/01/07 | 1,751 | 1,835 | 1,751 | 1,806 | 3,193,300 |
| 2025/01/06 | 1,779 | 1,792 | 1,743 | 1,754 | 2,204,700 |
| 2024/12/30 | 1,811 | 1,813 | 1,770 | 1,770 | 1,932,100 |
| 2024/12/27 | 1,786 | 1,812 | 1,785 | 1,801 | 1,859,200 |
| 2024/12/26 | 1,766 | 1,789 | 1,766 | 1,783 | 1,408,400 |
| 2024/12/25 | 1,779 | 1,785 | 1,750 | 1,771 | 1,413,900 |
| 2024/12/24 | 1,780 | 1,789 | 1,766 | 1,776 | 854,000 |
| 2024/12/23 | 1,778 | 1,800 | 1,777 | 1,782 | 1,317,700 |
| 2024/12/20 | 1,780 | 1,803 | 1,765 | 1,765 | 3,669,200 |
| 2024/12/19 | 1,770 | 1,797 | 1,768 | 1,778 | 1,802,300 |
| 2024/12/18 | 1,781 | 1,820 | 1,781 | 1,797 | 2,020,100 |
| 2024/12/17 | 1,821 | 1,848 | 1,781 | 1,792 | 2,313,600 |
| 2024/12/16 | 1,860 | 1,870 | 1,830 | 1,830 | 1,350,900 |
| 2024/12/13 | 1,880 | 1,902 | 1,851 | 1,861 | 4,918,600 |
| 2024/12/12 | 1,943 | 1,945 | 1,916 | 1,924 | 2,350,500 |
| 2024/12/11 | 1,900 | 1,926 | 1,886 | 1,923 | 2,123,900 |
| 2024/12/10 | 1,915 | 1,920 | 1,876 | 1,887 | 2,023,500 |
| 2024/12/09 | 1,893 | 1,913 | 1,872 | 1,911 | 1,684,500 |
| 2024/12/06 | 1,874 | 1,900 | 1,866 | 1,893 | 1,900,600 |
| 2024/12/05 | 1,871 | 1,915 | 1,869 | 1,889 | 3,807,700 |
| 2024/12/04 | 1,837 | 1,860 | 1,837 | 1,858 | 1,607,300 |
| 2024/12/03 | 1,835 | 1,853 | 1,817 | 1,846 | 2,598,600 |
| 2024/12/02 | 1,817 | 1,847 | 1,815 | 1,842 | 2,001,100 |
| 2024/11/29 | 1,791 | 1,808 | 1,782 | 1,804 | 1,527,600 |
| 2024/11/28 | 1,787 | 1,795 | 1,765 | 1,791 | 1,353,300 |
| 2024/11/27 | 1,778 | 1,788 | 1,757 | 1,777 | 1,659,800 |
| 2024/11/26 | 1,791 | 1,799 | 1,756 | 1,783 | 1,655,000 |
| 2024/11/25 | 1,809 | 1,837 | 1,796 | 1,800 | 5,655,900 |
| 2024/11/22 | 1,800 | 1,819 | 1,789 | 1,793 | 2,340,800 |
| 2024/11/21 | 1,815 | 1,831 | 1,809 | 1,810 | 1,670,200 |
| 2024/11/20 | 1,863 | 1,864 | 1,808 | 1,810 | 1,996,400 |
| 2024/11/19 | 1,839 | 1,869 | 1,828 | 1,853 | 1,468,300 |
| 2024/11/18 | 1,812 | 1,855 | 1,810 | 1,822 | 1,473,800 |
| 2024/11/15 | 1,821 | 1,831 | 1,801 | 1,802 | 3,553,200 |
| 2024/11/14 | 1,858 | 1,864 | 1,832 | 1,842 | 2,709,600 |
| 2024/11/13 | 1,913 | 1,920 | 1,841 | 1,865 | 3,224,200 |
| 2024/11/12 | 1,926 | 1,939 | 1,895 | 1,932 | 3,409,000 |
| 2024/11/11 | 1,889 | 1,919 | 1,888 | 1,919 | 1,900,000 |
| 2024/11/08 | 1,910 | 1,913 | 1,877 | 1,899 | 3,205,200 |
| 2024/11/07 | 1,900 | 1,904 | 1,841 | 1,877 | 3,485,700 |
| 2024/11/06 | 1,859 | 1,900 | 1,856 | 1,888 | 2,346,600 |
| 2024/11/05 | 1,815 | 1,863 | 1,801 | 1,852 | 2,946,700 |
| 2024/11/01 | 1,785 | 1,822 | 1,755 | 1,775 | 3,692,000 |
| 2024/10/31 | 1,811 | 1,823 | 1,797 | 1,815 | 3,086,900 |
| 2024/10/30 | 1,961 | 1,961 | 1,811 | 1,838 | 19,096,700 |
| 2024/10/29 | 1,808 | 1,872 | 1,803 | 1,841 | 3,900,200 |
| 2024/10/28 | 1,764 | 1,811 | 1,764 | 1,807 | 2,566,100 |
| 2024/10/25 | 1,783 | 1,800 | 1,774 | 1,775 | 1,739,000 |
| 2024/10/24 | 1,768 | 1,814 | 1,765 | 1,793 | 2,504,500 |
| 2024/10/23 | 1,783 | 1,791 | 1,756 | 1,776 | 1,807,800 |
| 2024/10/22 | 1,831 | 1,831 | 1,787 | 1,790 | 1,519,100 |
| 2024/10/21 | 1,822 | 1,833 | 1,809 | 1,825 | 1,534,900 |
| 2024/10/18 | 1,831 | 1,838 | 1,817 | 1,828 | 1,728,700 |
| 2024/10/17 | 1,837 | 1,846 | 1,815 | 1,818 | 2,247,300 |
| 2024/10/16 | 1,824 | 1,859 | 1,815 | 1,833 | 2,210,100 |
| 2024/10/15 | 1,876 | 1,880 | 1,827 | 1,827 | 2,502,900 |
| 2024/10/11 | 1,871 | 1,874 | 1,843 | 1,851 | 2,543,200 |
| 2024/10/10 | 1,891 | 1,905 | 1,873 | 1,873 | 1,750,100 |
| 2024/10/09 | 1,900 | 1,911 | 1,878 | 1,878 | 1,715,900 |
| 2024/10/08 | 1,877 | 1,902 | 1,863 | 1,873 | 2,771,200 |
| 2024/10/07 | 1,915 | 1,930 | 1,904 | 1,905 | 3,020,700 |
| 2024/10/04 | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 |
| 2024/10/03 | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 |
| 2024/10/02 | 1,910 | 1,923 | 1,892 | 1,905 | 3,385,100 |
| 2024/10/01 | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 |
| 2024/09/30 | 1,829 | 1,858 | 1,817 | 1,856 | 6,620,000 |
| 2024/09/27 | 1,960 | 1,966 | 1,872 | 1,909 | 4,382,800 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,700 | 3,800 | 3,694 | 3,800 | 2,304,900 |
| 2024/09/25 | 3,637 | 3,691 | 3,625 | 3,676 | 1,417,600 |
| 2024/09/24 | 3,650 | 3,714 | 3,624 | 3,681 | 2,660,200 |
| 2024/09/20 | 3,547 | 3,600 | 3,495 | 3,523 | 3,149,200 |
| 2024/09/19 | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 |
| 2024/09/18 | 3,378 | 3,419 | 3,357 | 3,375 | 1,132,700 |
| 2024/09/17 | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 |
| 2024/09/13 | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 |
| 2024/09/12 | 3,398 | 3,462 | 3,368 | 3,384 | 1,310,600 |
| 2024/09/11 | 3,368 | 3,374 | 3,291 | 3,328 | 1,154,800 |
| 2024/09/10 | 3,335 | 3,386 | 3,303 | 3,337 | 1,197,800 |
| 2024/09/09 | 3,299 | 3,316 | 3,255 | 3,292 | 1,551,700 |
| 2024/09/06 | 3,358 | 3,395 | 3,339 | 3,350 | 927,300 |
| 2024/09/05 | 3,263 | 3,371 | 3,260 | 3,349 | 1,001,000 |
| 2024/09/04 | 3,294 | 3,369 | 3,282 | 3,329 | 1,330,900 |
| 2024/09/03 | 3,340 | 3,424 | 3,340 | 3,420 | 970,700 |
| 2024/09/02 | 3,400 | 3,400 | 3,327 | 3,358 | 775,400 |
| 2024/08/30 | 3,280 | 3,374 | 3,277 | 3,368 | 2,145,100 |
| 2024/08/29 | 3,338 | 3,365 | 3,319 | 3,363 | 930,300 |
| 2024/08/28 | 3,377 | 3,390 | 3,348 | 3,364 | 759,700 |
| 2024/08/27 | 3,385 | 3,422 | 3,370 | 3,374 | 903,800 |
| 2024/08/26 | 3,372 | 3,396 | 3,364 | 3,385 | 923,700 |
| 2024/08/23 | 3,424 | 3,453 | 3,385 | 3,435 | 1,103,200 |
| 2024/08/22 | 3,443 | 3,459 | 3,407 | 3,420 | 1,031,100 |
| 2024/08/21 | 3,451 | 3,490 | 3,439 | 3,470 | 859,100 |
| 2024/08/20 | 3,435 | 3,476 | 3,418 | 3,453 | 1,597,000 |
| 2024/08/19 | 3,459 | 3,471 | 3,375 | 3,390 | 1,345,200 |