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
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
2024/08/16 3,500 3,533 3,459 3,487 1,425,900
2024/08/15 3,413 3,488 3,382 3,411 1,180,100
2024/08/14 3,393 3,446 3,377 3,432 1,263,500
2024/08/13 3,324 3,399 3,310 3,399 1,649,300
2024/08/09 3,255 3,325 3,180 3,318 2,604,300
2024/08/08 3,100 3,236 3,085 3,169 1,500,000
2024/08/07 3,100 3,343 3,063 3,258 2,566,600
2024/08/06 3,227 3,331 3,043 3,162 4,126,200
2024/08/05 3,100 3,180 2,859 2,900 3,877,800
2024/08/02 3,341 3,392 3,218 3,240 4,331,900
2024/08/01 3,548 3,552 3,401 3,455 3,148,200
2024/07/31 3,465 3,581 3,432 3,549 2,890,200
2024/07/30 3,665 3,668 3,367 3,561 3,361,900
2024/07/29 3,670 3,710 3,581 3,646 2,028,900
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

このページの先頭へ