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 |
---|---|---|---|---|---|
2020/12/30 | 2,691 | 2,694 | 2,636 | 2,638 | 1,075,100 |
2020/12/29 | 2,635 | 2,662 | 2,614 | 2,655 | 1,374,700 |
2020/12/28 | 2,588 | 2,650 | 2,555 | 2,640 | 1,198,500 |
2020/12/25 | 2,537 | 2,563 | 2,529 | 2,554 | 700,100 |
2020/12/24 | 2,516 | 2,529 | 2,496 | 2,512 | 698,600 |
2020/12/23 | 2,466 | 2,519 | 2,450 | 2,514 | 927,900 |
2020/12/22 | 2,460 | 2,475 | 2,432 | 2,442 | 995,600 |
2020/12/21 | 2,547 | 2,547 | 2,451 | 2,461 | 1,214,200 |
2020/12/18 | 2,495 | 2,545 | 2,490 | 2,542 | 2,246,500 |
2020/12/17 | 2,463 | 2,489 | 2,457 | 2,486 | 881,200 |
2020/12/16 | 2,489 | 2,549 | 2,477 | 2,480 | 1,876,100 |
2020/12/15 | 2,495 | 2,518 | 2,464 | 2,465 | 1,323,200 |
2020/12/14 | 2,501 | 2,535 | 2,492 | 2,493 | 1,022,800 |
2020/12/11 | 2,554 | 2,558 | 2,461 | 2,496 | 2,666,000 |
2020/12/10 | 2,561 | 2,591 | 2,557 | 2,567 | 1,074,600 |
2020/12/09 | 2,532 | 2,586 | 2,531 | 2,557 | 789,700 |
2020/12/08 | 2,585 | 2,592 | 2,544 | 2,544 | 1,254,200 |
2020/12/07 | 2,599 | 2,628 | 2,593 | 2,594 | 1,260,600 |
2020/12/04 | 2,507 | 2,611 | 2,504 | 2,609 | 1,427,500 |
2020/12/03 | 2,616 | 2,624 | 2,538 | 2,541 | 1,590,500 |
2020/12/02 | 2,664 | 2,681 | 2,619 | 2,637 | 2,299,900 |
2020/12/01 | 2,626 | 2,684 | 2,610 | 2,676 | 2,990,300 |
2020/11/30 | 2,596 | 2,596 | 2,558 | 2,584 | 3,024,500 |
2020/11/27 | 2,569 | 2,618 | 2,562 | 2,585 | 2,101,500 |
2020/11/26 | 2,521 | 2,577 | 2,487 | 2,569 | 1,651,500 |
2020/11/25 | 2,509 | 2,553 | 2,474 | 2,499 | 2,333,100 |
2020/11/24 | 2,456 | 2,497 | 2,427 | 2,481 | 2,122,900 |
2020/11/20 | 2,389 | 2,411 | 2,372 | 2,411 | 1,660,900 |
2020/11/19 | 2,343 | 2,392 | 2,321 | 2,392 | 3,197,700 |
2020/11/18 | 2,337 | 2,349 | 2,299 | 2,322 | 2,383,400 |
2020/11/17 | 2,387 | 2,393 | 2,305 | 2,332 | 2,354,200 |
2020/11/16 | 2,388 | 2,431 | 2,366 | 2,395 | 2,061,800 |
2020/11/13 | 2,420 | 2,436 | 2,391 | 2,403 | 2,301,900 |
2020/11/12 | 2,472 | 2,477 | 2,429 | 2,446 | 2,819,800 |
2020/11/11 | 2,535 | 2,540 | 2,457 | 2,472 | 2,596,200 |
2020/11/10 | 2,491 | 2,570 | 2,366 | 2,491 | 3,673,000 |
2020/11/09 | 2,560 | 2,560 | 2,502 | 2,523 | 2,088,000 |
2020/11/06 | 2,544 | 2,578 | 2,521 | 2,550 | 1,993,900 |
2020/11/05 | 2,510 | 2,530 | 2,457 | 2,516 | 2,140,700 |
2020/11/04 | 2,567 | 2,571 | 2,421 | 2,489 | 3,424,500 |
2020/11/02 | 2,536 | 2,581 | 2,512 | 2,554 | 1,423,400 |
2020/10/30 | 2,648 | 2,648 | 2,535 | 2,543 | 1,800,200 |
2020/10/29 | 2,598 | 2,637 | 2,572 | 2,624 | 1,655,000 |
2020/10/28 | 2,576 | 2,687 | 2,569 | 2,627 | 1,976,700 |
2020/10/27 | 2,551 | 2,608 | 2,544 | 2,582 | 1,208,200 |
2020/10/26 | 2,594 | 2,597 | 2,553 | 2,560 | 1,262,600 |
2020/10/23 | 2,629 | 2,644 | 2,613 | 2,622 | 1,087,200 |
2020/10/22 | 2,631 | 2,645 | 2,602 | 2,625 | 1,173,900 |
2020/10/21 | 2,691 | 2,706 | 2,649 | 2,655 | 1,119,800 |
2020/10/20 | 2,708 | 2,744 | 2,669 | 2,669 | 1,260,300 |
2020/10/19 | 2,727 | 2,738 | 2,702 | 2,710 | 756,400 |
2020/10/16 | 2,698 | 2,731 | 2,684 | 2,698 | 1,017,500 |
2020/10/15 | 2,784 | 2,791 | 2,743 | 2,748 | 820,500 |
2020/10/14 | 2,791 | 2,817 | 2,784 | 2,792 | 877,600 |
2020/10/13 | 2,777 | 2,793 | 2,747 | 2,790 | 879,400 |
2020/10/12 | 2,792 | 2,812 | 2,757 | 2,772 | 723,400 |
2020/10/09 | 2,808 | 2,846 | 2,787 | 2,801 | 1,235,000 |
2020/10/08 | 2,772 | 2,804 | 2,731 | 2,802 | 1,401,400 |
2020/10/07 | 2,774 | 2,817 | 2,768 | 2,800 | 1,217,400 |
2020/10/06 | 2,840 | 2,846 | 2,725 | 2,767 | 2,023,600 |
2020/10/05 | 2,896 | 2,897 | 2,812 | 2,861 | 1,545,300 |
2020/10/02 | 2,913 | 2,978 | 2,848 | 2,881 | 1,850,200 |
2020/09/30 | 2,955 | 2,969 | 2,934 | 2,938 | 1,346,500 |
2020/09/29 | 2,950 | 3,015 | 2,934 | 2,993 | 1,353,500 |
2020/09/28 | 2,958 | 2,983 | 2,947 | 2,970 | 1,997,400 |
2020/09/25 | 2,932 | 2,965 | 2,915 | 2,946 | 1,333,700 |
2020/09/24 | 2,888 | 2,966 | 2,875 | 2,952 | 1,572,000 |
2020/09/23 | 2,902 | 2,916 | 2,889 | 2,900 | 1,823,300 |
2020/09/18 | 2,820 | 2,881 | 2,812 | 2,873 | 2,254,100 |
2020/09/17 | 2,890 | 2,919 | 2,879 | 2,905 | 1,204,100 |
2020/09/16 | 2,895 | 2,918 | 2,875 | 2,898 | 1,309,800 |
2020/09/15 | 2,935 | 2,940 | 2,904 | 2,904 | 1,162,900 |
2020/09/14 | 2,964 | 2,975 | 2,898 | 2,925 | 2,145,700 |
2020/09/11 | 2,964 | 3,020 | 2,907 | 3,005 | 2,288,300 |
2020/09/10 | 2,874 | 2,937 | 2,867 | 2,914 | 1,581,100 |
2020/09/09 | 2,783 | 2,854 | 2,771 | 2,845 | 1,444,900 |
2020/09/08 | 2,807 | 2,824 | 2,795 | 2,823 | 978,100 |
2020/09/07 | 2,801 | 2,821 | 2,783 | 2,795 | 646,500 |
2020/09/04 | 2,798 | 2,844 | 2,780 | 2,809 | 944,800 |
2020/09/03 | 2,825 | 2,856 | 2,805 | 2,826 | 1,101,300 |
2020/09/02 | 2,788 | 2,854 | 2,766 | 2,839 | 1,298,300 |
2020/09/01 | 2,750 | 2,779 | 2,718 | 2,771 | 840,600 |
2020/08/31 | 2,742 | 2,776 | 2,719 | 2,748 | 1,100,700 |
2020/08/28 | 2,748 | 2,772 | 2,663 | 2,717 | 1,251,700 |
2020/08/27 | 2,734 | 2,746 | 2,701 | 2,712 | 701,900 |
2020/08/26 | 2,700 | 2,723 | 2,695 | 2,722 | 671,200 |
2020/08/25 | 2,699 | 2,723 | 2,697 | 2,706 | 864,000 |
2020/08/24 | 2,700 | 2,712 | 2,683 | 2,688 | 928,000 |
2020/08/21 | 2,726 | 2,745 | 2,700 | 2,726 | 712,000 |
2020/08/20 | 2,729 | 2,736 | 2,696 | 2,718 | 1,114,000 |
2020/08/19 | 2,650 | 2,730 | 2,643 | 2,723 | 1,259,600 |
2020/08/18 | 2,617 | 2,660 | 2,607 | 2,655 | 897,900 |
2020/08/17 | 2,645 | 2,647 | 2,599 | 2,602 | 839,500 |
2020/08/14 | 2,651 | 2,653 | 2,603 | 2,640 | 1,329,100 |
2020/08/13 | 2,581 | 2,649 | 2,573 | 2,635 | 1,849,100 |
2020/08/12 | 2,537 | 2,566 | 2,494 | 2,557 | 1,785,500 |
2020/08/11 | 2,545 | 2,555 | 2,492 | 2,537 | 1,241,000 |
2020/08/07 | 2,525 | 2,539 | 2,481 | 2,508 | 1,064,700 |
2020/08/06 | 2,514 | 2,526 | 2,499 | 2,513 | 698,100 |
2020/08/05 | 2,566 | 2,572 | 2,511 | 2,528 | 1,222,200 |
2020/08/04 | 2,563 | 2,591 | 2,535 | 2,580 | 2,093,600 |
2020/08/03 | 2,499 | 2,545 | 2,463 | 2,542 | 2,381,500 |
2020/07/31 | 2,509 | 2,568 | 2,489 | 2,500 | 2,821,000 |
2020/07/30 | 2,564 | 2,590 | 2,501 | 2,518 | 4,174,000 |
2020/07/29 | 2,720 | 2,731 | 2,559 | 2,583 | 7,406,500 |
2020/07/28 | 2,820 | 2,825 | 2,730 | 2,751 | 25,646,000 |
2020/07/27 | 2,800 | 2,865 | 2,795 | 2,850 | 5,450,100 |
2020/07/22 | 2,842 | 2,846 | 2,802 | 2,820 | 2,722,200 |
2020/07/21 | 2,852 | 2,869 | 2,794 | 2,838 | 3,053,900 |
2020/07/20 | 2,755 | 2,845 | 2,733 | 2,832 | 3,337,600 |
2020/07/17 | 2,752 | 2,802 | 2,724 | 2,788 | 4,027,600 |
2020/07/16 | 2,690 | 2,725 | 2,631 | 2,714 | 7,801,700 |
2020/07/15 | 2,538 | 2,559 | 2,523 | 2,548 | 1,107,600 |
2020/07/14 | 2,576 | 2,594 | 2,522 | 2,538 | 1,401,100 |
2020/07/13 | 2,587 | 2,596 | 2,536 | 2,593 | 1,303,200 |
2020/07/10 | 2,616 | 2,616 | 2,540 | 2,540 | 1,466,400 |
2020/07/09 | 2,576 | 2,659 | 2,562 | 2,631 | 1,724,000 |
2020/07/08 | 2,598 | 2,622 | 2,564 | 2,567 | 2,077,500 |
2020/07/07 | 2,605 | 2,651 | 2,586 | 2,633 | 1,659,200 |
2020/07/06 | 2,552 | 2,596 | 2,552 | 2,583 | 915,700 |
2020/07/03 | 2,520 | 2,537 | 2,509 | 2,537 | 672,600 |
2020/07/02 | 2,489 | 2,538 | 2,483 | 2,508 | 1,359,800 |
2020/07/01 | 2,505 | 2,524 | 2,465 | 2,473 | 1,197,700 |
2020/06/30 | 2,513 | 2,517 | 2,473 | 2,492 | 1,416,600 |
2020/06/29 | 2,490 | 2,536 | 2,474 | 2,498 | 1,175,100 |
2020/06/26 | 2,461 | 2,509 | 2,455 | 2,502 | 1,243,500 |
2020/06/25 | 2,399 | 2,465 | 2,395 | 2,437 | 1,158,100 |
2020/06/24 | 2,399 | 2,434 | 2,390 | 2,413 | 942,100 |
2020/06/23 | 2,405 | 2,437 | 2,383 | 2,423 | 1,043,500 |
2020/06/22 | 2,381 | 2,413 | 2,375 | 2,392 | 480,600 |
2020/06/19 | 2,397 | 2,403 | 2,374 | 2,385 | 1,244,900 |
2020/06/18 | 2,400 | 2,409 | 2,363 | 2,385 | 780,900 |
2020/06/17 | 2,402 | 2,415 | 2,374 | 2,376 | 816,600 |
2020/06/16 | 2,370 | 2,398 | 2,342 | 2,390 | 1,298,300 |
2020/06/15 | 2,401 | 2,424 | 2,329 | 2,336 | 1,395,800 |
2020/06/12 | 2,379 | 2,453 | 2,358 | 2,433 | 2,009,900 |
2020/06/11 | 2,433 | 2,484 | 2,413 | 2,426 | 1,552,300 |
2020/06/10 | 2,432 | 2,461 | 2,425 | 2,435 | 1,013,400 |
2020/06/09 | 2,352 | 2,415 | 2,352 | 2,413 | 1,278,600 |
2020/06/08 | 2,422 | 2,422 | 2,346 | 2,374 | 2,276,000 |
2020/06/05 | 2,424 | 2,430 | 2,383 | 2,403 | 741,900 |
2020/06/04 | 2,416 | 2,432 | 2,384 | 2,427 | 1,198,200 |
2020/06/03 | 2,410 | 2,425 | 2,383 | 2,396 | 1,258,400 |
2020/06/02 | 2,379 | 2,406 | 2,332 | 2,395 | 1,531,900 |
2020/06/01 | 2,330 | 2,394 | 2,320 | 2,372 | 1,634,600 |
2020/05/29 | 2,266 | 2,322 | 2,244 | 2,317 | 3,853,600 |
2020/05/28 | 2,289 | 2,289 | 2,229 | 2,283 | 1,891,300 |
2020/05/27 | 2,285 | 2,292 | 2,240 | 2,276 | 1,540,300 |
2020/05/26 | 2,277 | 2,310 | 2,230 | 2,310 | 1,546,700 |
2020/05/25 | 2,291 | 2,300 | 2,245 | 2,287 | 865,800 |
2020/05/22 | 2,248 | 2,296 | 2,239 | 2,274 | 1,008,400 |
2020/05/21 | 2,246 | 2,253 | 2,217 | 2,248 | 1,497,800 |
2020/05/20 | 2,223 | 2,332 | 2,220 | 2,250 | 4,490,400 |
2020/05/19 | 2,101 | 2,175 | 2,057 | 2,165 | 2,415,100 |
2020/05/18 | 2,085 | 2,109 | 2,076 | 2,091 | 705,800 |
2020/05/15 | 2,091 | 2,102 | 2,067 | 2,096 | 793,700 |
2020/05/14 | 2,101 | 2,111 | 2,069 | 2,070 | 911,700 |
2020/05/13 | 2,074 | 2,115 | 2,071 | 2,103 | 812,600 |
2020/05/12 | 2,092 | 2,135 | 2,090 | 2,099 | 686,100 |
2020/05/11 | 2,093 | 2,123 | 2,088 | 2,099 | 794,900 |
2020/05/08 | 2,101 | 2,145 | 2,098 | 2,120 | 1,368,700 |
2020/05/07 | 2,035 | 2,131 | 2,032 | 2,083 | 1,827,500 |
2020/05/01 | 2,020 | 2,075 | 2,020 | 2,028 | 1,586,200 |
2020/04/30 | 2,146 | 2,148 | 2,011 | 2,012 | 2,257,800 |
2020/04/28 | 2,129 | 2,138 | 2,095 | 2,118 | 1,103,300 |
2020/04/27 | 2,137 | 2,141 | 2,102 | 2,122 | 1,117,900 |
2020/04/24 | 2,130 | 2,145 | 2,124 | 2,145 | 1,170,600 |
2020/04/23 | 2,150 | 2,159 | 2,127 | 2,144 | 1,055,900 |
2020/04/22 | 2,085 | 2,147 | 2,080 | 2,145 | 1,537,400 |
2020/04/21 | 2,089 | 2,115 | 2,078 | 2,100 | 1,534,600 |
2020/04/20 | 2,090 | 2,109 | 2,081 | 2,081 | 868,300 |
2020/04/17 | 2,115 | 2,129 | 2,089 | 2,109 | 1,253,600 |
2020/04/16 | 2,072 | 2,096 | 2,039 | 2,090 | 1,620,300 |
2020/04/15 | 2,089 | 2,100 | 2,078 | 2,095 | 1,435,400 |
2020/04/14 | 2,084 | 2,098 | 2,054 | 2,088 | 1,375,800 |
2020/04/13 | 2,080 | 2,101 | 2,046 | 2,068 | 965,700 |
2020/04/10 | 2,097 | 2,109 | 2,068 | 2,102 | 1,162,700 |
2020/04/09 | 2,126 | 2,142 | 2,051 | 2,100 | 1,566,500 |
2020/04/08 | 2,089 | 2,190 | 2,084 | 2,160 | 2,955,700 |
2020/04/07 | 2,001 | 2,115 | 2,001 | 2,062 | 2,538,000 |
2020/04/06 | 2,000 | 2,041 | 1,973 | 1,999 | 1,670,400 |
2020/04/03 | 1,930 | 1,998 | 1,920 | 1,984 | 2,349,300 |
2020/04/02 | 1,861 | 1,898 | 1,858 | 1,863 | 1,745,200 |
2020/04/01 | 1,891 | 1,936 | 1,857 | 1,874 | 1,714,800 |
2020/03/31 | 1,930 | 1,955 | 1,889 | 1,906 | 2,296,600 |
2020/03/30 | 1,797 | 1,918 | 1,787 | 1,916 | 2,953,000 |
2020/03/27 | 1,826 | 1,867 | 1,814 | 1,867 | 4,467,100 |
2020/03/26 | 1,778 | 1,800 | 1,731 | 1,779 | 3,838,300 |
2020/03/25 | 1,808 | 1,840 | 1,778 | 1,803 | 3,099,500 |
2020/03/24 | 1,923 | 1,924 | 1,750 | 1,756 | 5,323,000 |
2020/03/23 | 1,825 | 1,916 | 1,807 | 1,891 | 4,020,000 |
2020/03/19 | 1,900 | 1,948 | 1,879 | 1,905 | 4,613,200 |
2020/03/18 | 1,816 | 1,953 | 1,806 | 1,881 | 2,897,500 |
2020/03/17 | 1,640 | 1,792 | 1,625 | 1,776 | 3,455,900 |
2020/03/16 | 1,684 | 1,732 | 1,641 | 1,641 | 1,845,500 |
2020/03/13 | 1,695 | 1,719 | 1,608 | 1,685 | 3,177,900 |
2020/03/12 | 1,776 | 1,779 | 1,752 | 1,757 | 3,653,800 |
2020/03/11 | 1,814 | 1,860 | 1,809 | 1,825 | 2,718,400 |
2020/03/10 | 1,723 | 1,793 | 1,705 | 1,779 | 2,192,600 |
2020/03/09 | 1,754 | 1,762 | 1,727 | 1,749 | 2,042,300 |
2020/03/06 | 1,792 | 1,816 | 1,782 | 1,798 | 1,437,400 |
2020/03/05 | 1,844 | 1,849 | 1,819 | 1,828 | 1,237,900 |
2020/03/04 | 1,773 | 1,820 | 1,764 | 1,808 | 1,188,800 |
2020/03/03 | 1,842 | 1,846 | 1,782 | 1,782 | 1,982,000 |
2020/03/02 | 1,778 | 1,838 | 1,751 | 1,817 | 2,283,800 |
2020/02/28 | 1,836 | 1,860 | 1,791 | 1,815 | 2,248,000 |
2020/02/27 | 1,900 | 1,908 | 1,868 | 1,875 | 1,671,300 |
2020/02/26 | 1,881 | 1,903 | 1,873 | 1,888 | 1,354,800 |
2020/02/25 | 1,900 | 1,933 | 1,897 | 1,905 | 1,778,800 |
2020/02/21 | 1,965 | 1,993 | 1,962 | 1,973 | 929,900 |
2020/02/20 | 1,969 | 1,995 | 1,968 | 1,980 | 1,132,600 |
2020/02/19 | 1,958 | 1,961 | 1,941 | 1,941 | 876,000 |
2020/02/18 | 1,973 | 1,977 | 1,942 | 1,945 | 728,500 |
2020/02/17 | 1,990 | 1,990 | 1,967 | 1,981 | 923,300 |
2020/02/14 | 2,008 | 2,012 | 2,000 | 2,010 | 540,100 |
2020/02/13 | 2,030 | 2,039 | 1,995 | 2,017 | 572,000 |
2020/02/12 | 2,038 | 2,045 | 2,024 | 2,042 | 760,900 |
2020/02/10 | 2,026 | 2,038 | 2,017 | 2,038 | 657,300 |
2020/02/07 | 2,058 | 2,065 | 2,033 | 2,042 | 714,600 |
2020/02/06 | 2,035 | 2,057 | 2,026 | 2,051 | 1,315,500 |
2020/02/05 | 2,016 | 2,028 | 2,006 | 2,008 | 702,500 |
2020/02/04 | 1,946 | 2,002 | 1,946 | 1,997 | 988,500 |
2020/02/03 | 1,959 | 1,963 | 1,938 | 1,940 | 928,000 |
2020/01/31 | 1,999 | 2,027 | 1,984 | 1,984 | 1,142,500 |
2020/01/30 | 1,999 | 2,021 | 1,979 | 1,989 | 975,700 |
2020/01/29 | 2,014 | 2,020 | 1,995 | 2,020 | 727,200 |
2020/01/28 | 1,981 | 2,020 | 1,977 | 2,015 | 1,055,500 |
2020/01/27 | 1,970 | 2,008 | 1,963 | 2,002 | 673,300 |
2020/01/24 | 2,008 | 2,010 | 1,983 | 1,999 | 677,500 |
2020/01/23 | 2,011 | 2,031 | 2,004 | 2,022 | 1,097,400 |
2020/01/22 | 1,990 | 2,006 | 1,983 | 2,001 | 830,400 |
2020/01/21 | 1,989 | 1,995 | 1,965 | 1,977 | 571,000 |
2020/01/20 | 2,005 | 2,008 | 1,989 | 1,990 | 528,600 |
2020/01/17 | 1,973 | 1,980 | 1,967 | 1,972 | 718,300 |
2020/01/16 | 1,999 | 2,004 | 1,961 | 1,968 | 880,400 |
2020/01/15 | 2,015 | 2,018 | 1,983 | 1,984 | 848,400 |
2020/01/14 | 2,016 | 2,033 | 2,008 | 2,017 | 1,164,000 |
2020/01/10 | 1,987 | 1,995 | 1,981 | 1,993 | 733,000 |
2020/01/09 | 1,967 | 1,978 | 1,960 | 1,973 | 767,600 |
2020/01/08 | 1,909 | 1,944 | 1,901 | 1,932 | 1,003,400 |
2020/01/07 | 1,915 | 1,942 | 1,915 | 1,941 | 1,085,900 |
2020/01/06 | 1,872 | 1,902 | 1,871 | 1,897 | 1,187,600 |