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 |