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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,910 | 1,913 | 1,877 | 1,899 | 3,205,200 |
| 2024/11/07 | 1,900 | 1,904 | 1,841 | 1,877 | 3,485,700 |
| 2024/11/06 | 1,859 | 1,900 | 1,856 | 1,888 | 2,346,600 |
| 2024/11/05 | 1,815 | 1,863 | 1,801 | 1,852 | 2,946,700 |
| 2024/11/01 | 1,785 | 1,822 | 1,755 | 1,775 | 3,692,000 |
| 2024/10/31 | 1,811 | 1,823 | 1,797 | 1,815 | 3,086,900 |
| 2024/10/30 | 1,961 | 1,961 | 1,811 | 1,838 | 19,096,700 |
| 2024/10/29 | 1,808 | 1,872 | 1,803 | 1,841 | 3,900,200 |
| 2024/10/28 | 1,764 | 1,811 | 1,764 | 1,807 | 2,566,100 |
| 2024/10/25 | 1,783 | 1,800 | 1,774 | 1,775 | 1,739,000 |
| 2024/10/24 | 1,768 | 1,814 | 1,765 | 1,793 | 2,504,500 |
| 2024/10/23 | 1,783 | 1,791 | 1,756 | 1,776 | 1,807,800 |
| 2024/10/22 | 1,831 | 1,831 | 1,787 | 1,790 | 1,519,100 |
| 2024/10/21 | 1,822 | 1,833 | 1,809 | 1,825 | 1,534,900 |
| 2024/10/18 | 1,831 | 1,838 | 1,817 | 1,828 | 1,728,700 |
| 2024/10/17 | 1,837 | 1,846 | 1,815 | 1,818 | 2,247,300 |
| 2024/10/16 | 1,824 | 1,859 | 1,815 | 1,833 | 2,210,100 |
| 2024/10/15 | 1,876 | 1,880 | 1,827 | 1,827 | 2,502,900 |
| 2024/10/11 | 1,871 | 1,874 | 1,843 | 1,851 | 2,543,200 |
| 2024/10/10 | 1,891 | 1,905 | 1,873 | 1,873 | 1,750,100 |
| 2024/10/09 | 1,900 | 1,911 | 1,878 | 1,878 | 1,715,900 |
| 2024/10/08 | 1,877 | 1,902 | 1,863 | 1,873 | 2,771,200 |
| 2024/10/07 | 1,915 | 1,930 | 1,904 | 1,905 | 3,020,700 |
| 2024/10/04 | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 |
| 2024/10/03 | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 |
| 2024/10/02 | 1,910 | 1,923 | 1,892 | 1,905 | 3,385,100 |
| 2024/10/01 | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 |
| 2024/09/30 | 1,829 | 1,858 | 1,817 | 1,856 | 6,620,000 |
| 2024/09/27 | 1,960 | 1,966 | 1,872 | 1,909 | 4,382,800 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,700 | 3,800 | 3,694 | 3,800 | 2,304,900 |
| 2024/09/25 | 3,637 | 3,691 | 3,625 | 3,676 | 1,417,600 |
| 2024/09/24 | 3,650 | 3,714 | 3,624 | 3,681 | 2,660,200 |
| 2024/09/20 | 3,547 | 3,600 | 3,495 | 3,523 | 3,149,200 |
| 2024/09/19 | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 |
| 2024/09/18 | 3,378 | 3,419 | 3,357 | 3,375 | 1,132,700 |
| 2024/09/17 | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 |
| 2024/09/13 | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 |
| 2024/09/12 | 3,398 | 3,462 | 3,368 | 3,384 | 1,310,600 |
| 2024/09/11 | 3,368 | 3,374 | 3,291 | 3,328 | 1,154,800 |
| 2024/09/10 | 3,335 | 3,386 | 3,303 | 3,337 | 1,197,800 |
| 2024/09/09 | 3,299 | 3,316 | 3,255 | 3,292 | 1,551,700 |
| 2024/09/06 | 3,358 | 3,395 | 3,339 | 3,350 | 927,300 |
| 2024/09/05 | 3,263 | 3,371 | 3,260 | 3,349 | 1,001,000 |
| 2024/09/04 | 3,294 | 3,369 | 3,282 | 3,329 | 1,330,900 |
| 2024/09/03 | 3,340 | 3,424 | 3,340 | 3,420 | 970,700 |
| 2024/09/02 | 3,400 | 3,400 | 3,327 | 3,358 | 775,400 |
| 2024/08/30 | 3,280 | 3,374 | 3,277 | 3,368 | 2,145,100 |
| 2024/08/29 | 3,338 | 3,365 | 3,319 | 3,363 | 930,300 |
| 2024/08/28 | 3,377 | 3,390 | 3,348 | 3,364 | 759,700 |
| 2024/08/27 | 3,385 | 3,422 | 3,370 | 3,374 | 903,800 |
| 2024/08/26 | 3,372 | 3,396 | 3,364 | 3,385 | 923,700 |
| 2024/08/23 | 3,424 | 3,453 | 3,385 | 3,435 | 1,103,200 |
| 2024/08/22 | 3,443 | 3,459 | 3,407 | 3,420 | 1,031,100 |
| 2024/08/21 | 3,451 | 3,490 | 3,439 | 3,470 | 859,100 |
| 2024/08/20 | 3,435 | 3,476 | 3,418 | 3,453 | 1,597,000 |
| 2024/08/19 | 3,459 | 3,471 | 3,375 | 3,390 | 1,345,200 |
| 2024/08/16 | 3,500 | 3,533 | 3,459 | 3,487 | 1,425,900 |
| 2024/08/15 | 3,413 | 3,488 | 3,382 | 3,411 | 1,180,100 |
| 2024/08/14 | 3,393 | 3,446 | 3,377 | 3,432 | 1,263,500 |
| 2024/08/13 | 3,324 | 3,399 | 3,310 | 3,399 | 1,649,300 |
| 2024/08/09 | 3,255 | 3,325 | 3,180 | 3,318 | 2,604,300 |
| 2024/08/08 | 3,100 | 3,236 | 3,085 | 3,169 | 1,500,000 |
| 2024/08/07 | 3,100 | 3,343 | 3,063 | 3,258 | 2,566,600 |
| 2024/08/06 | 3,227 | 3,331 | 3,043 | 3,162 | 4,126,200 |
| 2024/08/05 | 3,100 | 3,180 | 2,859 | 2,900 | 3,877,800 |
| 2024/08/02 | 3,341 | 3,392 | 3,218 | 3,240 | 4,331,900 |
| 2024/08/01 | 3,548 | 3,552 | 3,401 | 3,455 | 3,148,200 |
| 2024/07/31 | 3,465 | 3,581 | 3,432 | 3,549 | 2,890,200 |
| 2024/07/30 | 3,665 | 3,668 | 3,367 | 3,561 | 3,361,900 |
| 2024/07/29 | 3,670 | 3,710 | 3,581 | 3,646 | 2,028,900 |
| 2024/07/26 | 3,638 | 3,678 | 3,602 | 3,605 | 1,365,500 |
| 2024/07/25 | 3,700 | 3,737 | 3,637 | 3,683 | 1,756,400 |
| 2024/07/24 | 3,810 | 3,879 | 3,806 | 3,806 | 1,179,900 |
| 2024/07/23 | 3,869 | 3,876 | 3,797 | 3,841 | 969,800 |
| 2024/07/22 | 3,932 | 3,949 | 3,841 | 3,845 | 807,800 |
| 2024/07/19 | 3,912 | 3,912 | 3,852 | 3,904 | 826,900 |
| 2024/07/18 | 3,861 | 3,939 | 3,857 | 3,881 | 768,600 |
| 2024/07/17 | 3,922 | 4,008 | 3,918 | 3,963 | 1,250,300 |
| 2024/07/16 | 3,930 | 3,938 | 3,888 | 3,899 | 853,500 |
| 2024/07/12 | 3,846 | 3,888 | 3,828 | 3,864 | 1,481,500 |
| 2024/07/11 | 3,930 | 3,943 | 3,878 | 3,906 | 1,178,000 |
| 2024/07/10 | 3,961 | 3,970 | 3,880 | 3,915 | 1,568,400 |
| 2024/07/09 | 3,999 | 4,012 | 3,940 | 3,970 | 1,154,800 |
| 2024/07/08 | 3,986 | 4,044 | 3,975 | 3,993 | 1,351,700 |
| 2024/07/05 | 3,981 | 4,011 | 3,952 | 3,986 | 1,010,000 |
| 2024/07/04 | 4,000 | 4,016 | 3,925 | 3,964 | 1,302,100 |
| 2024/07/03 | 3,849 | 3,915 | 3,826 | 3,902 | 1,573,300 |
| 2024/07/02 | 3,700 | 3,819 | 3,688 | 3,814 | 1,487,100 |
| 2024/07/01 | 3,777 | 3,779 | 3,690 | 3,709 | 813,900 |
| 2024/06/28 | 3,699 | 3,765 | 3,684 | 3,752 | 1,754,500 |
| 2024/06/27 | 3,761 | 3,783 | 3,667 | 3,677 | 1,702,600 |
| 2024/06/26 | 3,746 | 3,808 | 3,718 | 3,806 | 1,659,100 |
| 2024/06/25 | 3,763 | 3,793 | 3,705 | 3,728 | 896,900 |
| 2024/06/24 | 3,673 | 3,744 | 3,644 | 3,722 | 1,070,000 |
| 2024/06/21 | 3,685 | 3,721 | 3,636 | 3,673 | 1,874,900 |
| 2024/06/20 | 3,700 | 3,735 | 3,625 | 3,685 | 1,473,000 |
| 2024/06/19 | 3,648 | 3,732 | 3,630 | 3,687 | 1,727,900 |
| 2024/06/18 | 3,590 | 3,618 | 3,558 | 3,613 | 1,382,700 |
| 2024/06/17 | 3,659 | 3,679 | 3,567 | 3,573 | 1,701,100 |
| 2024/06/14 | 3,764 | 3,781 | 3,653 | 3,675 | 2,152,400 |
| 2024/06/13 | 3,755 | 3,774 | 3,716 | 3,744 | 1,309,300 |
| 2024/06/12 | 3,700 | 3,715 | 3,658 | 3,709 | 1,580,800 |
| 2024/06/11 | 3,748 | 3,769 | 3,733 | 3,751 | 846,000 |
| 2024/06/10 | 3,802 | 3,827 | 3,738 | 3,747 | 1,134,400 |
| 2024/06/07 | 3,839 | 3,856 | 3,767 | 3,812 | 1,265,700 |
| 2024/06/06 | 3,881 | 3,897 | 3,798 | 3,821 | 1,093,600 |
| 2024/06/05 | 3,785 | 3,847 | 3,755 | 3,827 | 1,466,200 |
| 2024/06/04 | 3,785 | 3,813 | 3,758 | 3,806 | 2,273,800 |
| 2024/06/03 | 3,713 | 3,773 | 3,701 | 3,756 | 1,339,800 |
| 2024/05/31 | 3,606 | 3,711 | 3,606 | 3,686 | 3,684,600 |
| 2024/05/30 | 3,607 | 3,626 | 3,550 | 3,583 | 2,871,800 |
| 2024/05/29 | 3,840 | 3,859 | 3,675 | 3,675 | 1,908,300 |
| 2024/05/28 | 3,857 | 3,887 | 3,828 | 3,871 | 958,700 |
| 2024/05/27 | 3,773 | 3,845 | 3,751 | 3,843 | 1,158,800 |
| 2024/05/24 | 3,719 | 3,777 | 3,670 | 3,757 | 1,197,700 |
| 2024/05/23 | 3,693 | 3,817 | 3,673 | 3,787 | 1,692,100 |
| 2024/05/22 | 3,676 | 3,702 | 3,628 | 3,681 | 1,039,000 |
| 2024/05/21 | 3,697 | 3,731 | 3,671 | 3,675 | 1,160,900 |
| 2024/05/20 | 3,640 | 3,733 | 3,623 | 3,666 | 1,534,300 |
| 2024/05/17 | 3,636 | 3,667 | 3,590 | 3,635 | 1,245,300 |
| 2024/05/16 | 3,563 | 3,640 | 3,519 | 3,639 | 2,282,300 |
| 2024/05/15 | 3,535 | 3,543 | 3,480 | 3,512 | 1,797,100 |
| 2024/05/14 | 3,551 | 3,585 | 3,489 | 3,519 | 2,396,500 |
| 2024/05/13 | 3,576 | 3,632 | 3,551 | 3,604 | 1,075,600 |
| 2024/05/10 | 3,636 | 3,666 | 3,579 | 3,590 | 1,978,000 |
| 2024/05/09 | 3,644 | 3,687 | 3,629 | 3,661 | 1,486,000 |
| 2024/05/08 | 3,657 | 3,677 | 3,619 | 3,630 | 1,485,900 |
| 2024/05/07 | 3,672 | 3,712 | 3,645 | 3,673 | 1,741,300 |
| 2024/05/02 | 3,547 | 3,624 | 3,516 | 3,614 | 2,135,400 |
| 2024/05/01 | 3,649 | 3,672 | 3,455 | 3,557 | 4,313,200 |
| 2024/04/30 | 3,892 | 3,894 | 3,568 | 3,707 | 5,106,000 |
| 2024/04/26 | 3,762 | 3,825 | 3,741 | 3,794 | 2,869,700 |
| 2024/04/25 | 3,855 | 3,876 | 3,758 | 3,786 | 1,546,900 |
| 2024/04/24 | 3,859 | 3,944 | 3,803 | 3,921 | 2,175,500 |
| 2024/04/23 | 3,824 | 3,884 | 3,805 | 3,880 | 1,637,900 |
| 2024/04/22 | 3,800 | 3,805 | 3,725 | 3,794 | 1,531,300 |
| 2024/04/19 | 3,859 | 3,898 | 3,729 | 3,753 | 2,559,200 |
| 2024/04/18 | 3,880 | 3,933 | 3,836 | 3,896 | 1,392,200 |
| 2024/04/17 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 |
| 2024/04/16 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 |
| 2024/04/15 | 4,107 | 4,158 | 4,083 | 4,127 | 937,100 |
| 2024/04/12 | 4,200 | 4,200 | 4,113 | 4,173 | 1,084,400 |
| 2024/04/11 | 4,083 | 4,162 | 4,065 | 4,133 | 1,180,700 |
| 2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | 1,351,500 |
| 2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | 950,600 |
| 2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | 1,686,800 |
| 2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | 1,176,100 |
| 2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | 1,762,400 |
| 2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | 2,077,300 |
| 2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | 1,174,500 |
| 2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | 1,211,000 |
| 2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | 1,469,400 |
| 2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | 2,222,300 |
| 2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | 2,809,200 |
| 2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | 2,519,800 |
| 2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | 3,343,000 |
| 2024/03/22 | 4,074 | 4,084 | 3,979 | 4,041 | 2,596,300 |
| 2024/03/21 | 4,096 | 4,137 | 4,033 | 4,050 | 2,426,400 |
| 2024/03/19 | 3,990 | 4,133 | 3,970 | 4,064 | 2,898,200 |
| 2024/03/18 | 3,870 | 4,064 | 3,870 | 3,999 | 2,483,100 |
| 2024/03/15 | 4,000 | 4,012 | 3,880 | 3,906 | 2,886,400 |
| 2024/03/14 | 4,029 | 4,086 | 3,991 | 4,059 | 1,384,300 |
| 2024/03/13 | 4,046 | 4,074 | 3,994 | 4,005 | 1,968,000 |
| 2024/03/12 | 3,892 | 3,995 | 3,862 | 3,988 | 2,058,400 |
| 2024/03/11 | 4,000 | 4,030 | 3,876 | 3,953 | 1,886,100 |
| 2024/03/08 | 4,124 | 4,126 | 4,012 | 4,047 | 1,813,000 |
| 2024/03/07 | 4,079 | 4,164 | 4,065 | 4,084 | 1,953,200 |
| 2024/03/06 | 4,061 | 4,102 | 4,041 | 4,069 | 1,778,800 |
| 2024/03/05 | 4,072 | 4,167 | 4,071 | 4,102 | 1,604,400 |
| 2024/03/04 | 4,104 | 4,155 | 4,066 | 4,072 | 2,371,800 |
| 2024/03/01 | 3,945 | 4,036 | 3,916 | 4,035 | 1,829,700 |
| 2024/02/29 | 3,875 | 3,942 | 3,848 | 3,914 | 2,299,100 |
| 2024/02/28 | 3,889 | 3,927 | 3,852 | 3,883 | 1,515,000 |
| 2024/02/27 | 3,931 | 3,934 | 3,845 | 3,858 | 1,731,600 |
| 2024/02/26 | 3,948 | 3,998 | 3,918 | 3,928 | 1,519,200 |
| 2024/02/22 | 3,808 | 3,934 | 3,805 | 3,896 | 1,876,500 |
| 2024/02/21 | 3,817 | 3,819 | 3,768 | 3,797 | 1,388,700 |
| 2024/02/20 | 3,926 | 3,926 | 3,785 | 3,800 | 1,389,100 |
| 2024/02/19 | 3,824 | 3,877 | 3,811 | 3,870 | 1,224,800 |
| 2024/02/16 | 3,819 | 3,880 | 3,798 | 3,805 | 2,099,200 |
| 2024/02/15 | 3,714 | 3,759 | 3,666 | 3,750 | 1,744,400 |
| 2024/02/14 | 3,690 | 3,717 | 3,655 | 3,691 | 1,449,000 |
| 2024/02/13 | 3,619 | 3,712 | 3,610 | 3,695 | 2,411,600 |
| 2024/02/09 | 3,513 | 3,646 | 3,473 | 3,562 | 3,670,800 |
| 2024/02/08 | 3,333 | 3,466 | 3,315 | 3,430 | 1,788,300 |
| 2024/02/07 | 3,315 | 3,335 | 3,268 | 3,325 | 1,701,200 |
| 2024/02/06 | 3,303 | 3,356 | 3,300 | 3,349 | 1,104,700 |
| 2024/02/05 | 3,366 | 3,368 | 3,305 | 3,336 | 1,037,700 |
| 2024/02/02 | 3,358 | 3,402 | 3,322 | 3,346 | 1,246,400 |
| 2024/02/01 | 3,330 | 3,355 | 3,274 | 3,323 | 2,096,800 |
| 2024/01/31 | 3,220 | 3,284 | 3,195 | 3,284 | 1,657,500 |
| 2024/01/30 | 3,200 | 3,301 | 3,185 | 3,237 | 2,073,200 |
| 2024/01/29 | 3,171 | 3,241 | 3,105 | 3,184 | 3,160,100 |
| 2024/01/26 | 3,190 | 3,202 | 3,143 | 3,164 | 1,511,800 |
| 2024/01/25 | 3,226 | 3,249 | 3,180 | 3,180 | 1,408,100 |
| 2024/01/24 | 3,280 | 3,304 | 3,217 | 3,232 | 1,123,600 |
| 2024/01/23 | 3,310 | 3,373 | 3,275 | 3,289 | 1,551,800 |
| 2024/01/22 | 3,306 | 3,310 | 3,277 | 3,287 | 1,048,600 |
| 2024/01/19 | 3,339 | 3,340 | 3,268 | 3,298 | 1,095,300 |
| 2024/01/18 | 3,249 | 3,277 | 3,228 | 3,272 | 1,074,100 |
| 2024/01/17 | 3,310 | 3,344 | 3,270 | 3,272 | 1,540,700 |
| 2024/01/16 | 3,310 | 3,325 | 3,265 | 3,290 | 1,186,200 |
| 2024/01/15 | 3,201 | 3,358 | 3,201 | 3,280 | 2,061,100 |
| 2024/01/12 | 3,197 | 3,198 | 3,139 | 3,187 | 2,395,600 |
| 2024/01/11 | 3,100 | 3,169 | 3,094 | 3,161 | 1,820,200 |
| 2024/01/10 | 3,019 | 3,067 | 3,001 | 3,052 | 1,441,900 |
| 2024/01/09 | 3,046 | 3,076 | 3,010 | 3,037 | 1,279,700 |
| 2024/01/05 | 3,045 | 3,060 | 3,005 | 3,005 | 1,117,700 |
| 2024/01/04 | 2,945 | 3,019 | 2,901 | 2,996 | 1,995,100 |