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
2018/12/28 1,788 1,795 1,764 1,779 965,000
2018/12/27 1,800 1,817 1,792 1,799 1,185,900
2018/12/26 1,731 1,759 1,704 1,730 1,001,000
2018/12/25 1,717 1,732 1,702 1,724 901,600
2018/12/21 1,827 1,830 1,759 1,786 1,738,600
2018/12/20 1,892 1,902 1,839 1,849 949,700
2018/12/19 1,873 1,900 1,861 1,898 1,599,600
2018/12/18 1,891 1,897 1,871 1,875 1,056,400
2018/12/17 1,929 1,933 1,910 1,923 744,200
2018/12/14 1,915 1,923 1,892 1,914 1,801,400
2018/12/13 1,892 1,926 1,885 1,921 1,518,800
2018/12/12 1,866 1,900 1,862 1,892 1,169,600
2018/12/11 1,879 1,888 1,861 1,873 704,500
2018/12/10 1,890 1,905 1,880 1,893 792,100
2018/12/07 1,924 1,933 1,908 1,930 991,200
2018/12/06 1,955 1,969 1,904 1,920 1,233,300
2018/12/05 2,007 2,026 1,981 1,988 1,598,700
2018/12/04 2,083 2,103 2,053 2,056 1,584,500
2018/12/03 2,060 2,110 2,057 2,093 1,133,600
2018/11/30 2,025 2,055 2,022 2,045 2,895,900
2018/11/29 2,037 2,053 2,009 2,017 1,177,900
2018/11/28 2,030 2,030 1,991 2,007 1,441,500
2018/11/27 2,035 2,040 2,000 2,020 1,335,800
2018/11/26 2,055 2,072 2,017 2,023 1,164,500
2018/11/22 2,046 2,067 2,030 2,067 943,600
2018/11/21 1,995 2,053 1,995 2,043 1,612,500
2018/11/20 2,025 2,042 2,001 2,042 1,437,100
2018/11/19 2,036 2,061 2,017 2,039 1,208,300
2018/11/16 2,080 2,089 2,027 2,033 1,541,800
2018/11/15 2,105 2,118 2,053 2,079 1,434,800
2018/11/14 2,123 2,147 2,111 2,125 1,540,100
2018/11/13 2,127 2,138 2,101 2,112 1,334,800
2018/11/12 2,138 2,165 2,134 2,158 1,012,500
2018/11/09 2,150 2,168 2,124 2,140 1,289,000
2018/11/08 2,118 2,137 2,100 2,124 1,179,900
2018/11/07 2,071 2,113 2,063 2,080 1,510,300
2018/11/06 2,057 2,082 2,053 2,076 1,157,100
2018/11/05 2,047 2,062 2,033 2,035 1,112,800
2018/11/02 2,039 2,068 2,028 2,063 1,840,700
2018/11/01 2,011 2,049 1,990 2,039 1,509,800
2018/10/31 1,976 2,029 1,964 2,026 1,949,900
2018/10/30 1,883 1,979 1,880 1,977 3,859,500
2018/10/29 1,865 1,903 1,845 1,851 1,528,800
2018/10/26 1,859 1,884 1,844 1,865 1,563,800
2018/10/25 1,848 1,860 1,833 1,838 1,014,700
2018/10/24 1,888 1,905 1,867 1,896 1,493,800
2018/10/23 1,900 1,903 1,860 1,865 1,701,300
2018/10/22 1,896 1,928 1,881 1,918 1,213,700
2018/10/19 1,903 1,920 1,897 1,915 796,000
2018/10/18 1,926 1,958 1,914 1,937 1,210,700
2018/10/17 1,879 1,926 1,870 1,913 1,324,100
2018/10/16 1,845 1,859 1,836 1,849 1,221,200
2018/10/15 1,857 1,886 1,854 1,862 1,166,800
2018/10/12 1,900 1,902 1,863 1,880 1,344,100
2018/10/11 1,914 1,941 1,881 1,905 1,781,500
2018/10/10 1,954 2,000 1,954 1,992 1,424,600
2018/10/09 1,970 1,973 1,939 1,965 1,282,600
2018/10/05 1,947 2,014 1,944 1,996 1,699,800
2018/10/04 1,980 1,985 1,953 1,956 1,245,100
2018/10/03 1,966 1,978 1,947 1,948 788,700
2018/10/02 1,999 2,000 1,966 1,972 1,244,100
2018/10/01 1,970 1,981 1,961 1,970 827,900
2018/09/28 1,995 2,001 1,972 1,980 1,090,200
2018/09/27 1,992 1,996 1,973 1,973 826,400
2018/09/26 2,015 2,027 1,981 2,000 1,564,900
2018/09/25 2,042 2,059 2,038 2,053 1,431,600
2018/09/21 2,026 2,039 2,013 2,034 1,923,100
2018/09/20 2,035 2,037 2,002 2,009 1,603,000
2018/09/19 1,986 2,017 1,973 2,012 1,734,600
2018/09/18 1,910 1,956 1,899 1,948 1,411,600
2018/09/14 1,871 1,908 1,866 1,906 2,391,800
2018/09/13 1,844 1,865 1,832 1,846 1,088,000
2018/09/12 1,860 1,870 1,837 1,849 874,100
2018/09/11 1,836 1,866 1,834 1,862 1,090,300
2018/09/10 1,836 1,848 1,831 1,840 1,164,800
2018/09/07 1,834 1,868 1,832 1,859 2,019,800
2018/09/06 1,885 1,895 1,830 1,841 3,061,200
2018/09/05 1,956 1,961 1,923 1,943 1,465,600
2018/09/04 1,963 1,986 1,943 1,980 912,700
2018/09/03 1,944 1,968 1,934 1,963 1,069,600
2018/08/31 1,942 1,967 1,941 1,958 1,348,100
2018/08/30 1,960 1,964 1,940 1,944 1,335,000
2018/08/29 1,897 1,957 1,895 1,934 1,674,300
2018/08/28 1,939 1,943 1,908 1,912 920,700
2018/08/27 1,941 1,944 1,928 1,935 514,700
2018/08/24 1,925 1,935 1,906 1,927 952,600
2018/08/23 1,898 1,918 1,895 1,898 705,900
2018/08/22 1,879 1,900 1,870 1,891 1,346,200
2018/08/21 1,859 1,887 1,854 1,868 1,002,100
2018/08/20 1,871 1,883 1,868 1,875 597,700
2018/08/17 1,871 1,888 1,868 1,882 690,900
2018/08/16 1,844 1,873 1,838 1,861 1,082,500
2018/08/15 1,872 1,883 1,863 1,868 1,055,800
2018/08/14 1,874 1,900 1,862 1,894 1,196,600
2018/08/13 1,900 1,902 1,866 1,867 1,211,100
2018/08/10 1,930 1,943 1,917 1,923 863,800
2018/08/09 1,960 1,960 1,928 1,932 724,000
2018/08/08 1,966 1,995 1,962 1,971 1,156,500
2018/08/07 1,939 1,962 1,936 1,960 862,100
2018/08/06 1,918 1,952 1,916 1,937 1,319,100
2018/08/03 1,944 1,945 1,917 1,917 925,200
2018/08/02 1,961 1,983 1,942 1,943 1,112,100
2018/08/01 1,988 1,995 1,966 1,980 1,145,300
2018/07/31 2,025 2,026 1,963 1,985 2,339,300
2018/07/30 2,037 2,057 2,024 2,046 845,600
2018/07/27 2,050 2,050 2,033 2,046 832,800
2018/07/26 2,058 2,062 2,040 2,046 687,200
2018/07/25 2,048 2,052 2,028 2,032 507,600
2018/07/24 2,056 2,057 2,030 2,036 665,900
2018/07/23 2,044 2,066 2,035 2,036 607,200
2018/07/20 2,037 2,058 2,020 2,034 795,600
2018/07/19 2,065 2,067 2,044 2,044 674,800
2018/07/18 2,084 2,084 2,051 2,058 1,018,900
2018/07/17 2,030 2,068 2,029 2,060 1,181,500
2018/07/13 1,986 2,020 1,978 2,011 937,700
2018/07/12 1,970 1,987 1,964 1,975 939,300
2018/07/11 1,965 1,974 1,947 1,960 938,500
2018/07/10 1,990 2,005 1,977 1,977 1,350,100
2018/07/09 1,967 1,982 1,960 1,968 753,500
2018/07/06 1,980 1,985 1,952 1,963 1,489,600
2018/07/05 2,000 2,004 1,960 1,968 963,600
2018/07/04 1,977 2,012 1,967 2,006 1,160,800
2018/07/03 2,022 2,046 2,003 2,027 867,100
2018/07/02 2,053 2,079 2,025 2,030 909,600
2018/06/29 2,051 2,075 2,042 2,059 1,089,800
2018/06/28 2,090 2,107 2,038 2,051 1,398,900
2018/06/27 2,084 2,122 2,074 2,111 983,900
2018/06/26 2,075 2,087 2,050 2,082 891,600
2018/06/25 2,129 2,130 2,076 2,086 848,500
2018/06/22 2,100 2,130 2,081 2,130 1,111,600
2018/06/21 2,133 2,146 2,119 2,126 1,171,900
2018/06/20 2,150 2,158 2,111 2,142 1,510,300
2018/06/19 2,147 2,154 2,125 2,126 783,900
2018/06/18 2,173 2,173 2,137 2,162 694,200
2018/06/15 2,185 2,197 2,173 2,179 1,395,400
2018/06/14 2,168 2,182 2,147 2,169 1,103,400
2018/06/13 2,135 2,177 2,117 2,160 1,476,900
2018/06/12 2,120 2,129 2,096 2,117 668,500
2018/06/11 2,119 2,126 2,106 2,119 468,900
2018/06/08 2,107 2,138 2,104 2,117 1,342,500
2018/06/07 2,086 2,107 2,086 2,104 1,066,300
2018/06/06 2,082 2,083 2,052 2,074 751,800
2018/06/05 2,091 2,112 2,078 2,090 789,300
2018/06/04 2,099 2,132 2,087 2,103 1,174,400
2018/06/01 2,058 2,073 2,053 2,066 1,005,100
2018/05/31 2,072 2,104 2,052 2,069 2,956,400
2018/05/30 2,082 2,089 2,038 2,052 1,896,600
2018/05/29 2,122 2,122 2,093 2,102 967,500
2018/05/28 2,136 2,144 2,105 2,131 985,800
2018/05/25 2,126 2,131 2,105 2,113 1,061,900
2018/05/24 2,141 2,147 2,108 2,113 1,149,500
2018/05/23 2,088 2,155 2,083 2,141 2,849,100
2018/05/22 2,069 2,097 2,056 2,079 1,112,900
2018/05/21 2,078 2,082 2,064 2,066 1,185,500
2018/05/18 2,087 2,106 2,078 2,097 1,096,100
2018/05/17 2,100 2,110 2,077 2,092 537,100
2018/05/16 2,083 2,109 2,071 2,100 783,100
2018/05/15 2,084 2,103 2,078 2,079 718,400
2018/05/14 2,071 2,102 2,061 2,098 755,900
2018/05/11 2,054 2,087 2,054 2,085 819,400
2018/05/10 2,053 2,074 2,041 2,064 717,000
2018/05/09 2,039 2,068 2,032 2,050 1,052,200
2018/05/08 2,036 2,076 2,033 2,041 945,600
2018/05/07 2,085 2,085 2,023 2,040 1,133,700
2018/05/02 2,026 2,088 2,025 2,078 1,464,000
2018/05/01 2,034 2,057 1,980 2,006 1,494,100
2018/04/27 2,018 2,068 2,018 2,030 1,528,100
2018/04/26 2,047 2,047 1,992 2,001 1,375,100
2018/04/25 2,019 2,048 2,019 2,048 992,100
2018/04/24 2,012 2,044 2,012 2,029 1,028,000
2018/04/23 1,979 2,008 1,979 1,997 1,353,100
2018/04/20 1,958 1,974 1,953 1,966 983,900
2018/04/19 1,998 1,998 1,946 1,948 1,046,500
2018/04/18 1,972 1,998 1,971 1,991 1,879,900
2018/04/17 1,967 1,967 1,944 1,961 818,600
2018/04/16 1,978 1,978 1,958 1,972 707,900
2018/04/13 1,988 2,002 1,978 1,980 938,700
2018/04/12 1,984 1,992 1,972 1,980 763,100
2018/04/11 1,973 1,981 1,956 1,977 1,056,800
2018/04/10 1,984 1,995 1,958 1,968 919,900
2018/04/09 1,969 2,001 1,963 1,992 896,500
2018/04/06 1,981 1,992 1,973 1,974 993,300
2018/04/05 1,985 1,991 1,970 1,985 1,006,100
2018/04/04 1,948 1,978 1,925 1,970 1,577,200
2018/04/03 1,946 1,946 1,923 1,934 1,802,400
2018/04/02 1,982 2,001 1,966 1,966 1,236,200
2018/03/30 1,975 1,975 1,952 1,970 1,307,200
2018/03/29 1,934 1,976 1,934 1,965 3,273,200
2018/03/28 1,876 1,920 1,875 1,917 2,490,900
2018/03/27 1,913 1,937 1,890 1,929 3,012,200
2018/03/26 1,854 1,901 1,840 1,898 2,174,300
2018/03/23 1,865 1,904 1,859 1,869 2,541,800
2018/03/22 1,863 1,906 1,860 1,905 1,633,800
2018/03/20 1,858 1,874 1,856 1,872 873,900
2018/03/19 1,892 1,892 1,846 1,862 1,165,800
2018/03/16 1,890 1,901 1,881 1,895 1,733,700
2018/03/15 1,868 1,885 1,855 1,879 1,048,600
2018/03/14 1,880 1,881 1,855 1,864 1,105,800
2018/03/13 1,854 1,889 1,851 1,888 1,097,100
2018/03/12 1,875 1,876 1,852 1,860 1,325,000
2018/03/09 1,854 1,874 1,840 1,846 2,314,300
2018/03/08 1,826 1,839 1,818 1,830 1,109,800
2018/03/07 1,800 1,843 1,797 1,821 1,450,600
2018/03/06 1,850 1,858 1,805 1,806 2,113,500
2018/03/05 1,822 1,840 1,819 1,835 1,601,600
2018/03/02 1,808 1,824 1,800 1,820 1,724,400
2018/03/01 1,855 1,856 1,839 1,845 1,537,100
2018/02/28 1,861 1,886 1,855 1,856 1,497,000
2018/02/27 1,883 1,887 1,863 1,873 1,126,500
2018/02/26 1,870 1,873 1,856 1,862 820,300
2018/02/23 1,848 1,862 1,828 1,860 1,475,200
2018/02/22 1,848 1,870 1,848 1,852 1,658,000
2018/02/21 1,867 1,867 1,839 1,861 1,428,300
2018/02/20 1,867 1,888 1,850 1,874 2,077,000
2018/02/19 1,825 1,851 1,821 1,850 1,785,600
2018/02/16 1,813 1,821 1,796 1,800 1,172,300
2018/02/15 1,811 1,820 1,790 1,794 753,100
2018/02/14 1,808 1,822 1,771 1,783 1,293,300
2018/02/13 1,869 1,873 1,801 1,806 2,125,900
2018/02/09 1,795 1,840 1,795 1,840 2,282,600
2018/02/08 1,863 1,880 1,854 1,865 1,769,300
2018/02/07 1,940 1,949 1,851 1,855 2,241,800
2018/02/06 1,931 1,957 1,843 1,891 2,778,600
2018/02/05 2,026 2,036 1,989 2,002 1,785,200
2018/02/02 2,064 2,086 2,048 2,073 1,911,600
2018/02/01 1,988 2,069 1,985 2,064 2,128,100
2018/01/31 1,983 2,011 1,957 1,961 2,679,700
2018/01/30 2,041 2,045 1,968 1,975 2,149,900
2018/01/29 2,063 2,064 2,033 2,042 1,262,600
2018/01/26 2,083 2,106 2,071 2,077 1,311,700
2018/01/25 2,100 2,103 2,071 2,082 1,303,700
2018/01/24 2,125 2,130 2,105 2,115 1,177,700
2018/01/23 2,080 2,154 2,074 2,137 3,087,200
2018/01/22 2,061 2,067 2,049 2,066 1,108,000
2018/01/19 2,043 2,059 2,022 2,059 1,170,600
2018/01/18 2,042 2,060 2,032 2,033 2,135,100
2018/01/17 2,001 2,013 2,001 2,011 1,136,100
2018/01/16 2,024 2,025 2,007 2,011 690,000
2018/01/15 2,040 2,047 2,017 2,021 617,200
2018/01/12 2,043 2,049 2,021 2,027 1,260,200
2018/01/11 2,055 2,064 2,033 2,048 1,782,200
2018/01/10 2,056 2,077 2,045 2,074 1,267,500
2018/01/09 2,041 2,078 2,040 2,058 2,143,600
2018/01/05 2,035 2,041 2,012 2,018 1,536,100
2018/01/04 2,000 2,030 1,987 2,016 1,771,400

このページの先頭へ