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
2014/12/30 2,902 2,902 2,834 2,836 679,100
2014/12/29 2,898 2,923 2,850 2,886 925,200
2014/12/26 2,850 2,897 2,850 2,878 514,600
2014/12/25 2,857 2,892 2,850 2,861 412,300
2014/12/24 2,900 2,925 2,874 2,878 1,044,700
2014/12/22 2,863 2,876 2,831 2,864 1,157,700
2014/12/19 2,828 2,885 2,825 2,865 2,026,300
2014/12/18 2,770 2,797 2,746 2,750 1,583,700
2014/12/17 2,702 2,733 2,674 2,689 1,535,600
2014/12/16 2,727 2,754 2,685 2,711 1,389,200
2014/12/15 2,801 2,824 2,762 2,791 1,068,400
2014/12/12 2,855 2,888 2,838 2,844 1,959,100
2014/12/11 2,803 2,885 2,798 2,879 1,380,900
2014/12/10 2,927 2,953 2,841 2,886 1,508,700
2014/12/09 2,972 2,994 2,933 2,955 1,134,800
2014/12/08 3,060 3,060 2,981 2,993 888,300
2014/12/05 2,995 3,025 2,987 3,025 460,900
2014/12/04 3,020 3,045 3,005 3,020 887,400
2014/12/03 3,035 3,050 2,942 2,963 1,471,800
2014/12/02 3,000 3,010 2,973 2,987 1,345,000
2014/12/01 3,060 3,080 3,000 3,010 896,500
2014/11/28 3,000 3,085 3,000 3,045 1,574,800
2014/11/27 2,995 3,020 2,971 2,979 865,500
2014/11/26 2,988 3,035 2,986 3,005 1,195,600
2014/11/25 3,085 3,090 2,997 3,015 1,607,000
2014/11/21 3,000 3,060 2,982 3,040 1,156,100
2014/11/20 3,080 3,095 2,999 3,005 863,700
2014/11/19 3,065 3,155 3,050 3,060 1,651,700
2014/11/18 3,005 3,095 3,000 3,065 1,635,300
2014/11/17 3,030 3,045 2,953 2,972 1,463,300
2014/11/14 3,070 3,075 2,999 3,065 1,285,100
2014/11/13 3,010 3,065 2,980 3,040 1,224,000
2014/11/12 3,050 3,100 3,005 3,010 1,746,500
2014/11/11 3,025 3,040 2,974 3,010 1,313,400
2014/11/10 3,000 3,050 2,970 2,991 1,630,900
2014/11/07 3,070 3,115 3,050 3,060 2,010,100
2014/11/06 3,035 3,085 2,965 3,030 3,006,100
2014/11/05 2,905 3,035 2,895 3,025 3,891,300
2014/11/04 2,980 2,982 2,830 2,908 6,172,800
2014/10/31 2,492 2,754 2,457 2,686 4,796,000
2014/10/30 2,449 2,473 2,442 2,442 1,282,900
2014/10/29 2,420 2,449 2,408 2,426 1,453,300
2014/10/28 2,352 2,384 2,340 2,383 1,449,700
2014/10/27 2,357 2,364 2,316 2,345 1,246,600
2014/10/24 2,347 2,367 2,337 2,350 1,141,500
2014/10/23 2,352 2,352 2,302 2,314 1,394,300
2014/10/22 2,321 2,378 2,312 2,361 2,202,500
2014/10/21 2,304 2,310 2,234 2,256 1,444,200
2014/10/20 2,277 2,320 2,269 2,285 2,222,200
2014/10/17 2,235 2,251 2,182 2,189 1,728,700
2014/10/16 2,227 2,248 2,218 2,244 1,693,900
2014/10/15 2,325 2,335 2,268 2,289 2,015,900
2014/10/14 2,316 2,340 2,305 2,316 1,886,000
2014/10/10 2,346 2,383 2,337 2,378 1,142,400
2014/10/09 2,456 2,474 2,406 2,413 1,095,500
2014/10/08 2,430 2,455 2,418 2,444 1,124,200
2014/10/07 2,506 2,523 2,484 2,491 855,000
2014/10/06 2,516 2,543 2,508 2,509 1,429,300
2014/10/03 2,447 2,477 2,429 2,458 1,733,500
2014/10/02 2,521 2,531 2,466 2,478 1,385,600
2014/10/01 2,612 2,615 2,574 2,575 784,600
2014/09/30 2,630 2,630 2,581 2,603 1,164,500
2014/09/29 2,670 2,676 2,612 2,633 727,000
2014/09/26 2,649 2,653 2,624 2,640 1,516,700
2014/09/25 2,670 2,698 2,670 2,685 1,298,000
2014/09/24 2,620 2,653 2,605 2,638 912,000
2014/09/22 2,655 2,672 2,625 2,646 762,800
2014/09/19 2,665 2,696 2,630 2,672 1,270,200
2014/09/18 2,629 2,669 2,624 2,637 1,062,100
2014/09/17 2,624 2,640 2,601 2,604 672,100
2014/09/16 2,607 2,630 2,601 2,623 836,000
2014/09/12 2,650 2,656 2,621 2,636 1,474,000
2014/09/11 2,599 2,648 2,583 2,645 1,752,100
2014/09/10 2,558 2,594 2,552 2,588 679,000
2014/09/09 2,584 2,599 2,565 2,568 643,300
2014/09/08 2,589 2,596 2,562 2,574 773,100
2014/09/05 2,599 2,599 2,559 2,562 647,300
2014/09/04 2,605 2,609 2,556 2,564 748,700
2014/09/03 2,550 2,631 2,545 2,602 2,361,800
2014/09/02 2,475 2,539 2,474 2,530 1,557,200
2014/09/01 2,463 2,475 2,450 2,463 496,400
2014/08/29 2,469 2,489 2,445 2,468 913,900
2014/08/28 2,471 2,489 2,462 2,482 603,500
2014/08/27 2,473 2,492 2,459 2,478 772,600
2014/08/26 2,510 2,518 2,480 2,481 703,600
2014/08/25 2,518 2,529 2,469 2,504 737,000
2014/08/22 2,524 2,530 2,487 2,500 1,021,700
2014/08/21 2,444 2,515 2,429 2,513 1,990,500
2014/08/20 2,439 2,441 2,402 2,413 515,800
2014/08/19 2,426 2,447 2,421 2,426 791,000
2014/08/18 2,397 2,414 2,377 2,407 707,900
2014/08/15 2,399 2,417 2,380 2,391 874,200
2014/08/14 2,370 2,389 2,346 2,382 1,017,800
2014/08/13 2,307 2,360 2,296 2,352 1,070,200
2014/08/12 2,308 2,324 2,300 2,303 673,500
2014/08/11 2,287 2,337 2,277 2,316 1,486,600
2014/08/08 2,277 2,290 2,208 2,237 1,490,300
2014/08/07 2,260 2,293 2,232 2,290 1,002,400
2014/08/06 2,250 2,257 2,224 2,246 1,059,100
2014/08/05 2,342 2,345 2,272 2,277 1,379,000
2014/08/04 2,373 2,373 2,334 2,335 813,100
2014/08/01 2,345 2,378 2,338 2,373 1,029,300
2014/07/31 2,419 2,429 2,378 2,386 1,137,400
2014/07/30 2,370 2,396 2,364 2,390 1,269,000
2014/07/29 2,360 2,379 2,337 2,359 1,179,600
2014/07/28 2,363 2,427 2,363 2,393 1,235,200
2014/07/25 2,334 2,419 2,334 2,413 1,294,000
2014/07/24 2,350 2,391 2,321 2,333 1,759,100
2014/07/23 2,425 2,434 2,357 2,367 1,281,800
2014/07/22 2,410 2,425 2,391 2,414 655,900
2014/07/18 2,376 2,404 2,370 2,402 683,400
2014/07/17 2,460 2,478 2,417 2,424 860,100
2014/07/16 2,485 2,494 2,446 2,456 840,200
2014/07/15 2,439 2,488 2,438 2,475 995,700
2014/07/14 2,383 2,430 2,375 2,424 822,100
2014/07/11 2,390 2,428 2,367 2,383 1,681,700
2014/07/10 2,503 2,517 2,437 2,442 1,334,900
2014/07/09 2,427 2,470 2,413 2,464 836,500
2014/07/08 2,481 2,507 2,468 2,477 981,600
2014/07/07 2,540 2,563 2,508 2,516 1,021,100
2014/07/04 2,598 2,607 2,560 2,575 762,500
2014/07/03 2,583 2,605 2,555 2,569 701,300
2014/07/02 2,597 2,606 2,567 2,593 1,315,000
2014/07/01 2,522 2,587 2,515 2,574 1,969,100
2014/06/30 2,464 2,499 2,456 2,495 1,085,300
2014/06/27 2,499 2,505 2,430 2,459 1,305,100
2014/06/26 2,520 2,537 2,487 2,507 936,600
2014/06/25 2,520 2,547 2,501 2,501 1,158,100
2014/06/24 2,548 2,583 2,512 2,561 1,020,800
2014/06/23 2,615 2,618 2,530 2,535 1,264,500
2014/06/20 2,588 2,618 2,547 2,565 1,868,300
2014/06/19 2,463 2,592 2,463 2,584 3,219,300
2014/06/18 2,405 2,443 2,402 2,434 922,800
2014/06/17 2,360 2,414 2,355 2,405 1,390,500
2014/06/16 2,360 2,381 2,343 2,359 1,119,900
2014/06/13 2,337 2,401 2,325 2,392 1,729,300
2014/06/12 2,360 2,385 2,336 2,372 1,142,500
2014/06/11 2,370 2,414 2,364 2,410 1,149,100
2014/06/10 2,441 2,441 2,342 2,370 1,653,700
2014/06/09 2,486 2,498 2,424 2,427 1,159,800
2014/06/06 2,490 2,509 2,449 2,465 1,305,500
2014/06/05 2,539 2,548 2,441 2,478 1,808,800
2014/06/04 2,541 2,550 2,499 2,531 1,164,500
2014/06/03 2,525 2,549 2,509 2,538 1,881,600
2014/06/02 2,470 2,488 2,422 2,484 1,930,000
2014/05/30 2,471 2,490 2,386 2,433 2,894,700
2014/05/29 2,400 2,495 2,392 2,472 1,839,300
2014/05/28 2,385 2,422 2,367 2,409 1,487,300
2014/05/27 2,410 2,429 2,368 2,370 1,275,100
2014/05/26 2,330 2,405 2,322 2,401 1,955,500
2014/05/23 2,259 2,300 2,249 2,269 1,125,600
2014/05/22 2,169 2,255 2,150 2,241 2,000,400
2014/05/21 2,171 2,209 2,093 2,124 1,576,400
2014/05/20 2,200 2,242 2,180 2,201 931,300
2014/05/19 2,174 2,215 2,153 2,176 1,611,900
2014/05/16 2,148 2,183 2,122 2,146 1,389,700
2014/05/15 2,200 2,239 2,175 2,220 944,900
2014/05/14 2,200 2,236 2,110 2,231 1,824,800
2014/05/13 2,149 2,220 2,149 2,201 1,622,400
2014/05/12 2,104 2,140 2,080 2,085 852,000
2014/05/09 2,075 2,150 2,075 2,099 1,376,300
2014/05/08 2,080 2,138 2,072 2,091 1,803,100
2014/05/07 2,086 2,098 2,034 2,064 2,021,600
2014/05/02 2,082 2,153 2,061 2,150 1,590,500
2014/05/01 2,016 2,089 2,010 2,082 1,842,500
2014/04/30 2,065 2,074 1,974 2,018 2,785,800
2014/04/28 2,161 2,181 2,044 2,062 1,932,100
2014/04/25 2,173 2,209 2,154 2,199 1,115,300
2014/04/24 2,197 2,212 2,169 2,176 910,700
2014/04/23 2,190 2,217 2,143 2,197 1,094,400
2014/04/22 2,251 2,280 2,166 2,176 1,331,500
2014/04/21 2,290 2,332 2,226 2,227 1,090,100
2014/04/18 2,269 2,290 2,250 2,282 784,000
2014/04/17 2,307 2,332 2,247 2,249 1,253,300
2014/04/16 2,206 2,292 2,180 2,288 2,161,400
2014/04/15 2,250 2,256 2,150 2,158 1,732,200
2014/04/14 2,216 2,295 2,201 2,208 1,860,400
2014/04/11 2,211 2,239 2,176 2,229 1,918,500
2014/04/10 2,380 2,394 2,282 2,296 1,196,900
2014/04/09 2,327 2,365 2,316 2,330 1,936,300
2014/04/08 2,378 2,403 2,341 2,350 1,760,100
2014/04/07 2,530 2,546 2,455 2,459 1,258,300
2014/04/04 2,542 2,585 2,523 2,580 1,031,700
2014/04/03 2,572 2,575 2,541 2,542 1,019,600
2014/04/02 2,524 2,579 2,520 2,550 1,532,300
2014/04/01 2,518 2,525 2,471 2,503 1,169,900
2014/03/31 2,458 2,519 2,431 2,518 1,798,200
2014/03/28 2,370 2,439 2,312 2,427 2,362,100
2014/03/27 2,405 2,420 2,352 2,398 2,127,900
2014/03/26 2,397 2,473 2,397 2,432 2,581,900
2014/03/25 2,514 2,535 2,436 2,438 2,467,100
2014/03/24 2,310 2,547 2,301 2,531 4,396,600
2014/03/20 2,375 2,398 2,306 2,348 8,497,000
2014/03/19 2,356 2,379 2,313 2,350 1,957,600
2014/03/18 2,333 2,391 2,305 2,355 2,716,600
2014/03/17 2,240 2,277 2,206 2,273 2,440,300
2014/03/14 2,322 2,339 2,256 2,269 2,584,600
2014/03/13 2,366 2,407 2,352 2,364 1,129,700
2014/03/12 2,408 2,425 2,356 2,365 2,579,200
2014/03/11 2,544 2,554 2,462 2,471 1,649,400
2014/03/10 2,557 2,564 2,522 2,541 966,900
2014/03/07 2,590 2,596 2,512 2,553 1,463,800
2014/03/06 2,452 2,540 2,450 2,532 3,624,300
2014/03/05 2,470 2,487 2,435 2,435 1,268,100
2014/03/04 2,357 2,415 2,353 2,406 2,038,300
2014/03/03 2,373 2,396 2,303 2,392 1,426,300
2014/02/28 2,402 2,418 2,381 2,414 1,734,600
2014/02/27 2,421 2,445 2,388 2,394 1,261,000
2014/02/26 2,426 2,477 2,411 2,442 1,299,700
2014/02/25 2,488 2,507 2,441 2,455 1,630,100
2014/02/24 2,517 2,552 2,414 2,468 1,983,600
2014/02/21 2,512 2,567 2,486 2,517 1,978,300
2014/02/20 2,490 2,518 2,446 2,462 1,409,300
2014/02/19 2,589 2,590 2,497 2,515 1,099,300
2014/02/18 2,500 2,608 2,451 2,598 1,965,100
2014/02/17 2,384 2,538 2,338 2,498 2,113,300
2014/02/14 2,480 2,504 2,364 2,375 1,435,100
2014/02/13 2,535 2,551 2,471 2,476 1,064,800
2014/02/12 2,580 2,626 2,523 2,534 1,719,800
2014/02/10 2,550 2,557 2,468 2,530 1,325,700
2014/02/07 2,391 2,492 2,375 2,490 1,455,100
2014/02/06 2,375 2,406 2,332 2,347 1,526,800
2014/02/05 2,318 2,384 2,270 2,325 2,720,600
2014/02/04 2,266 2,365 2,266 2,286 2,690,700
2014/02/03 2,450 2,500 2,412 2,416 1,834,200
2014/01/31 2,630 2,655 2,483 2,522 2,236,300
2014/01/30 2,561 2,607 2,552 2,605 2,539,300
2014/01/29 2,555 2,712 2,533 2,711 2,373,100
2014/01/28 2,591 2,625 2,526 2,526 2,313,700
2014/01/27 2,576 2,672 2,524 2,580 4,126,800
2014/01/24 2,675 2,714 2,655 2,670 2,180,600
2014/01/23 2,805 2,835 2,753 2,753 1,532,500
2014/01/22 2,740 2,781 2,712 2,769 1,348,100
2014/01/21 2,672 2,777 2,671 2,748 1,630,100
2014/01/20 2,726 2,726 2,665 2,680 1,385,800
2014/01/17 2,695 2,755 2,678 2,725 1,567,500
2014/01/16 2,807 2,818 2,720 2,720 1,889,600
2014/01/15 2,790 2,822 2,781 2,820 2,096,200
2014/01/14 2,780 2,780 2,705 2,712 2,853,600
2014/01/10 2,850 2,873 2,819 2,856 1,903,900
2014/01/09 2,940 2,942 2,880 2,890 1,669,600
2014/01/08 2,968 2,972 2,910 2,944 1,922,200
2014/01/07 2,995 2,997 2,906 2,944 1,664,800
2014/01/06 3,000 3,020 2,968 3,015 1,982,700

このページの先頭へ