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
2021/12/30 2,525 2,547 2,516 2,518 845,200
2021/12/29 2,527 2,553 2,519 2,537 791,800
2021/12/28 2,532 2,543 2,518 2,541 753,200
2021/12/27 2,491 2,510 2,481 2,507 440,000
2021/12/24 2,513 2,513 2,484 2,493 396,700
2021/12/23 2,508 2,522 2,482 2,513 819,600
2021/12/22 2,494 2,508 2,478 2,499 1,068,600
2021/12/21 2,450 2,495 2,444 2,473 1,086,400
2021/12/20 2,428 2,449 2,404 2,415 1,242,100
2021/12/17 2,448 2,490 2,433 2,445 1,950,900
2021/12/16 2,468 2,478 2,431 2,448 1,230,300
2021/12/15 2,408 2,452 2,408 2,420 794,900
2021/12/14 2,413 2,441 2,409 2,412 799,800
2021/12/13 2,428 2,428 2,400 2,404 569,100
2021/12/10 2,413 2,429 2,384 2,392 995,900
2021/12/09 2,406 2,416 2,391 2,413 810,400
2021/12/08 2,444 2,457 2,401 2,404 1,227,100
2021/12/07 2,385 2,427 2,359 2,414 1,804,200
2021/12/06 2,395 2,404 2,352 2,353 1,116,900
2021/12/03 2,387 2,417 2,363 2,409 1,410,900
2021/12/02 2,378 2,410 2,363 2,393 1,597,500
2021/12/01 2,439 2,461 2,384 2,410 2,019,600
2021/11/30 2,425 2,466 2,393 2,459 5,716,900
2021/11/29 2,301 2,364 2,296 2,334 2,110,800
2021/11/26 2,406 2,413 2,353 2,363 1,849,100
2021/11/25 2,423 2,435 2,384 2,425 1,420,300
2021/11/24 2,428 2,446 2,385 2,396 1,837,300
2021/11/22 2,407 2,455 2,395 2,444 2,263,800
2021/11/19 2,409 2,443 2,393 2,424 3,227,700
2021/11/18 2,460 2,482 2,455 2,457 1,130,700
2021/11/17 2,505 2,524 2,458 2,458 1,048,300
2021/11/16 2,486 2,530 2,486 2,510 1,356,900
2021/11/15 2,552 2,561 2,501 2,506 1,195,900
2021/11/12 2,532 2,579 2,525 2,541 1,516,800
2021/11/11 2,536 2,565 2,519 2,536 1,842,900
2021/11/10 2,550 2,584 2,550 2,567 894,900
2021/11/09 2,599 2,616 2,539 2,540 1,589,400
2021/11/08 2,610 2,627 2,585 2,585 1,246,900
2021/11/05 2,621 2,638 2,600 2,629 1,264,000
2021/11/04 2,655 2,656 2,590 2,619 1,983,900
2021/11/02 2,695 2,731 2,591 2,605 1,931,800
2021/11/01 2,736 2,765 2,704 2,731 1,432,000
2021/10/29 2,648 2,705 2,634 2,694 1,453,800
2021/10/28 2,687 2,726 2,592 2,666 5,268,000
2021/10/27 2,854 2,909 2,762 2,787 2,185,300
2021/10/26 2,813 2,859 2,795 2,847 1,069,900
2021/10/25 2,762 2,821 2,754 2,795 1,283,200
2021/10/22 2,740 2,774 2,717 2,762 1,238,500
2021/10/21 2,825 2,839 2,783 2,788 1,142,300
2021/10/20 2,840 2,903 2,830 2,862 1,401,200
2021/10/19 2,815 2,834 2,799 2,832 743,600
2021/10/18 2,840 2,853 2,802 2,818 996,700
2021/10/15 2,819 2,848 2,791 2,846 923,500
2021/10/14 2,750 2,806 2,744 2,800 1,019,200
2021/10/13 2,754 2,782 2,740 2,777 916,700
2021/10/12 2,778 2,785 2,749 2,777 1,060,100
2021/10/11 2,740 2,811 2,730 2,806 1,023,300
2021/10/08 2,755 2,779 2,723 2,774 1,447,800
2021/10/07 2,707 2,767 2,699 2,726 1,134,100
2021/10/06 2,719 2,748 2,655 2,677 1,332,700
2021/10/05 2,714 2,747 2,677 2,690 993,400
2021/10/04 2,765 2,780 2,744 2,764 826,900
2021/10/01 2,793 2,803 2,721 2,737 1,062,500
2021/09/30 2,825 2,839 2,768 2,775 1,818,500
2021/09/29 2,863 2,869 2,812 2,834 1,629,600
2021/09/28 2,945 2,946 2,901 2,932 1,269,200
2021/09/27 2,984 3,004 2,954 2,962 969,200
2021/09/24 2,946 2,984 2,930 2,974 1,299,300
2021/09/22 2,892 2,914 2,861 2,899 1,085,200
2021/09/21 2,965 2,965 2,902 2,908 1,140,400
2021/09/17 2,999 3,005 2,940 2,990 2,098,900
2021/09/16 3,041 3,041 2,971 3,003 1,152,500
2021/09/15 3,005 3,050 2,991 3,031 1,161,400
2021/09/14 3,010 3,059 2,986 3,048 1,364,800
2021/09/13 2,950 3,003 2,927 2,992 1,026,800
2021/09/10 2,879 2,965 2,873 2,964 1,742,400
2021/09/09 2,904 2,919 2,869 2,882 1,145,000
2021/09/08 2,899 2,936 2,864 2,926 1,469,500
2021/09/07 2,929 2,989 2,886 2,908 1,548,600
2021/09/06 2,755 2,884 2,755 2,853 2,080,200
2021/09/03 2,618 2,729 2,612 2,723 1,389,300
2021/09/02 2,597 2,612 2,585 2,599 1,133,900
2021/09/01 2,612 2,634 2,584 2,615 1,875,100
2021/08/31 2,639 2,639 2,579 2,619 1,551,300
2021/08/30 2,633 2,650 2,612 2,643 748,300
2021/08/27 2,615 2,626 2,600 2,623 602,700
2021/08/26 2,612 2,647 2,610 2,619 581,100
2021/08/25 2,648 2,665 2,607 2,618 513,200
2021/08/24 2,630 2,679 2,625 2,648 842,300
2021/08/23 2,634 2,668 2,610 2,662 844,400
2021/08/20 2,567 2,613 2,567 2,589 805,400
2021/08/19 2,574 2,603 2,569 2,576 627,600
2021/08/18 2,552 2,592 2,549 2,577 642,200
2021/08/17 2,562 2,585 2,529 2,529 476,600
2021/08/16 2,606 2,616 2,539 2,549 689,300
2021/08/13 2,597 2,634 2,591 2,620 1,057,500
2021/08/12 2,583 2,594 2,567 2,586 548,200
2021/08/11 2,558 2,593 2,550 2,571 634,200
2021/08/10 2,549 2,596 2,538 2,545 611,400
2021/08/06 2,510 2,560 2,500 2,549 778,700
2021/08/05 2,470 2,514 2,470 2,510 563,300
2021/08/04 2,498 2,523 2,472 2,478 838,100
2021/08/03 2,532 2,541 2,499 2,518 513,300
2021/08/02 2,513 2,566 2,495 2,555 927,900
2021/07/30 2,590 2,592 2,479 2,481 1,194,400
2021/07/29 2,550 2,609 2,538 2,578 1,331,700
2021/07/28 2,580 2,622 2,538 2,545 900,400
2021/07/27 2,600 2,609 2,575 2,596 771,100
2021/07/26 2,596 2,622 2,581 2,581 1,155,800
2021/07/21 2,531 2,567 2,521 2,536 975,700
2021/07/20 2,520 2,539 2,486 2,527 869,300
2021/07/19 2,536 2,562 2,517 2,542 798,800
2021/07/16 2,540 2,577 2,527 2,553 1,010,000
2021/07/15 2,582 2,593 2,514 2,522 1,165,600
2021/07/14 2,586 2,656 2,582 2,629 1,532,000
2021/07/13 2,540 2,575 2,538 2,569 1,016,200
2021/07/12 2,478 2,517 2,409 2,510 988,500
2021/07/09 2,366 2,437 2,361 2,428 2,088,400
2021/07/08 2,449 2,459 2,416 2,416 1,491,500
2021/07/07 2,461 2,476 2,446 2,462 824,200
2021/07/06 2,520 2,538 2,482 2,492 582,400
2021/07/05 2,449 2,490 2,447 2,488 689,100
2021/07/02 2,463 2,496 2,451 2,463 918,400
2021/07/01 2,462 2,488 2,456 2,460 700,400
2021/06/30 2,456 2,487 2,454 2,470 1,083,300
2021/06/29 2,490 2,494 2,461 2,479 1,200,900
2021/06/28 2,560 2,565 2,512 2,512 818,300
2021/06/25 2,551 2,559 2,535 2,535 620,600
2021/06/24 2,555 2,559 2,503 2,527 953,100
2021/06/23 2,628 2,649 2,585 2,597 1,092,700
2021/06/22 2,590 2,628 2,557 2,620 1,415,800
2021/06/21 2,603 2,614 2,512 2,529 1,341,900
2021/06/18 2,649 2,678 2,629 2,664 1,928,300
2021/06/17 2,649 2,694 2,617 2,620 1,741,200
2021/06/16 2,559 2,580 2,546 2,578 859,300
2021/06/15 2,556 2,570 2,543 2,560 945,000
2021/06/14 2,532 2,573 2,529 2,570 781,100
2021/06/11 2,518 2,543 2,491 2,501 1,803,400
2021/06/10 2,517 2,562 2,510 2,527 1,382,800
2021/06/09 2,553 2,563 2,515 2,515 971,100
2021/06/08 2,565 2,580 2,541 2,555 860,600
2021/06/07 2,581 2,593 2,555 2,568 769,400
2021/06/04 2,590 2,595 2,556 2,568 736,500
2021/06/03 2,570 2,605 2,565 2,589 651,500
2021/06/02 2,535 2,605 2,533 2,572 1,129,200
2021/06/01 2,544 2,560 2,526 2,536 919,700
2021/05/31 2,570 2,580 2,522 2,530 856,000
2021/05/28 2,563 2,625 2,558 2,569 1,612,200
2021/05/27 2,605 2,627 2,498 2,520 4,712,600
2021/05/26 2,636 2,663 2,636 2,652 753,500
2021/05/25 2,614 2,646 2,611 2,642 804,800
2021/05/24 2,623 2,666 2,623 2,634 1,152,900
2021/05/21 2,610 2,638 2,598 2,619 1,214,800
2021/05/20 2,569 2,615 2,551 2,598 1,019,100
2021/05/19 2,481 2,566 2,481 2,564 1,344,500
2021/05/18 2,467 2,534 2,458 2,528 1,274,700
2021/05/17 2,478 2,509 2,458 2,497 1,097,400
2021/05/14 2,438 2,505 2,435 2,487 1,717,800
2021/05/13 2,457 2,485 2,408 2,423 1,195,700
2021/05/12 2,489 2,514 2,413 2,433 1,629,300
2021/05/11 2,574 2,591 2,490 2,494 2,022,900
2021/05/10 2,638 2,665 2,633 2,648 917,300
2021/05/07 2,694 2,714 2,666 2,680 1,369,900
2021/05/06 2,570 2,739 2,567 2,695 2,448,900
2021/04/30 2,671 2,684 2,557 2,562 2,348,800
2021/04/28 2,652 2,695 2,617 2,682 1,439,400
2021/04/27 2,670 2,687 2,649 2,661 1,122,100
2021/04/26 2,695 2,710 2,683 2,685 739,300
2021/04/23 2,702 2,712 2,689 2,700 688,700
2021/04/22 2,647 2,714 2,645 2,697 999,900
2021/04/21 2,635 2,698 2,633 2,663 1,378,200
2021/04/20 2,724 2,726 2,656 2,666 1,618,200
2021/04/19 2,764 2,767 2,726 2,730 1,271,500
2021/04/16 2,789 2,822 2,765 2,792 965,600
2021/04/15 2,773 2,800 2,760 2,770 570,500
2021/04/14 2,786 2,811 2,751 2,777 949,900
2021/04/13 2,809 2,846 2,792 2,795 1,050,800
2021/04/12 2,857 2,888 2,802 2,803 1,559,100
2021/04/09 2,720 2,883 2,718 2,875 2,906,300
2021/04/08 2,682 2,735 2,658 2,706 1,681,600
2021/04/07 2,659 2,663 2,632 2,646 1,107,200
2021/04/06 2,676 2,686 2,629 2,642 1,074,100
2021/04/05 2,662 2,690 2,650 2,672 893,200
2021/04/02 2,655 2,694 2,631 2,680 945,200
2021/04/01 2,587 2,624 2,574 2,615 1,060,700
2021/03/31 2,645 2,658 2,588 2,595 1,613,900
2021/03/30 2,656 2,674 2,616 2,672 1,268,800
2021/03/29 2,729 2,739 2,652 2,676 2,289,600
2021/03/26 2,667 2,725 2,651 2,724 1,774,800
2021/03/25 2,621 2,659 2,596 2,658 1,230,900
2021/03/24 2,600 2,633 2,572 2,599 1,716,300
2021/03/23 2,559 2,627 2,552 2,604 1,798,900
2021/03/22 2,487 2,537 2,441 2,533 1,728,800
2021/03/19 2,554 2,555 2,499 2,521 1,903,800
2021/03/18 2,550 2,578 2,527 2,558 1,456,900
2021/03/17 2,521 2,539 2,505 2,524 972,900
2021/03/16 2,512 2,525 2,476 2,522 1,021,800
2021/03/15 2,539 2,549 2,512 2,531 885,400
2021/03/12 2,553 2,553 2,498 2,529 1,766,100
2021/03/11 2,517 2,548 2,495 2,540 1,173,500
2021/03/10 2,503 2,505 2,471 2,492 1,314,000
2021/03/09 2,468 2,513 2,437 2,511 1,471,000
2021/03/08 2,461 2,465 2,409 2,429 1,572,600
2021/03/05 2,427 2,431 2,381 2,431 1,383,700
2021/03/04 2,380 2,423 2,365 2,395 1,009,700
2021/03/03 2,382 2,382 2,350 2,378 1,007,900
2021/03/02 2,401 2,407 2,370 2,401 1,079,500
2021/03/01 2,336 2,378 2,336 2,374 1,175,200
2021/02/26 2,370 2,383 2,294 2,294 2,079,500
2021/02/25 2,345 2,387 2,324 2,384 1,457,900
2021/02/24 2,380 2,404 2,301 2,310 1,790,600
2021/02/22 2,479 2,479 2,404 2,406 1,429,100
2021/02/19 2,408 2,448 2,408 2,443 703,700
2021/02/18 2,488 2,488 2,422 2,440 935,900
2021/02/17 2,482 2,489 2,440 2,465 931,700
2021/02/16 2,458 2,515 2,441 2,483 1,331,600
2021/02/15 2,382 2,424 2,376 2,418 1,007,300
2021/02/12 2,484 2,484 2,406 2,407 1,651,200
2021/02/10 2,515 2,515 2,483 2,483 686,400
2021/02/09 2,547 2,555 2,493 2,519 844,400
2021/02/08 2,470 2,546 2,464 2,541 1,280,900
2021/02/05 2,469 2,499 2,452 2,486 1,439,500
2021/02/04 2,500 2,500 2,440 2,451 1,397,400
2021/02/03 2,500 2,557 2,492 2,544 1,372,500
2021/02/02 2,493 2,526 2,475 2,482 978,500
2021/02/01 2,464 2,483 2,417 2,463 1,262,600
2021/01/29 2,600 2,627 2,441 2,445 2,228,200
2021/01/28 2,592 2,629 2,571 2,610 4,215,800
2021/01/27 2,643 2,708 2,622 2,666 1,702,900
2021/01/26 2,625 2,671 2,588 2,652 1,267,000
2021/01/25 2,698 2,698 2,646 2,657 756,000
2021/01/22 2,703 2,705 2,669 2,672 962,200
2021/01/21 2,655 2,714 2,642 2,705 1,031,900
2021/01/20 2,698 2,705 2,624 2,635 897,300
2021/01/19 2,707 2,732 2,671 2,704 658,800
2021/01/18 2,691 2,721 2,688 2,707 636,200
2021/01/15 2,661 2,724 2,657 2,677 1,071,600
2021/01/14 2,655 2,692 2,645 2,662 910,000
2021/01/13 2,631 2,670 2,612 2,657 1,107,700
2021/01/12 2,622 2,669 2,600 2,656 1,128,800
2021/01/08 2,638 2,673 2,599 2,669 1,281,400
2021/01/07 2,582 2,637 2,563 2,625 1,356,600
2021/01/06 2,561 2,592 2,525 2,532 1,124,600
2021/01/05 2,633 2,642 2,594 2,608 802,000
2021/01/04 2,644 2,659 2,577 2,623 676,800

このページの先頭へ