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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,603 | 1,605 | 1,570 | 1,573 | 5,503,000 |
| 2025/09/11 | 1,549 | 1,585 | 1,544 | 1,585 | 4,123,500 |
| 2025/09/10 | 1,531 | 1,551 | 1,523 | 1,550 | 2,898,300 |
| 2025/09/09 | 1,560 | 1,567 | 1,522 | 1,526 | 3,098,100 |
| 2025/09/08 | 1,543 | 1,555 | 1,531 | 1,542 | 2,457,600 |
| 2025/09/05 | 1,531 | 1,545 | 1,518 | 1,533 | 2,305,500 |
| 2025/09/04 | 1,514 | 1,536 | 1,504 | 1,526 | 2,752,500 |
| 2025/09/03 | 1,536 | 1,536 | 1,505 | 1,508 | 3,057,800 |
| 2025/09/02 | 1,524 | 1,568 | 1,523 | 1,544 | 2,872,700 |
| 2025/09/01 | 1,539 | 1,570 | 1,523 | 1,540 | 2,496,700 |
| 2025/08/29 | 1,565 | 1,576 | 1,549 | 1,549 | 3,106,500 |
| 2025/08/28 | 1,557 | 1,582 | 1,550 | 1,576 | 2,504,600 |
| 2025/08/27 | 1,564 | 1,568 | 1,546 | 1,555 | 3,162,600 |
| 2025/08/26 | 1,595 | 1,595 | 1,561 | 1,568 | 3,983,900 |
| 2025/08/25 | 1,636 | 1,639 | 1,597 | 1,598 | 3,212,100 |
| 2025/08/22 | 1,646 | 1,660 | 1,629 | 1,631 | 2,694,800 |
| 2025/08/21 | 1,665 | 1,672 | 1,650 | 1,658 | 3,790,800 |
| 2025/08/20 | 1,694 | 1,716 | 1,670 | 1,670 | 3,946,100 |
| 2025/08/19 | 1,713 | 1,721 | 1,695 | 1,700 | 4,439,200 |
| 2025/08/18 | 1,675 | 1,716 | 1,667 | 1,716 | 6,420,200 |
| 2025/08/15 | 1,611 | 1,676 | 1,575 | 1,676 | 8,287,500 |
| 2025/08/14 | 1,548 | 1,555 | 1,534 | 1,539 | 3,018,500 |
| 2025/08/13 | 1,560 | 1,578 | 1,559 | 1,561 | 4,148,000 |
| 2025/08/12 | 1,548 | 1,580 | 1,542 | 1,575 | 4,634,500 |
| 2025/08/08 | 1,525 | 1,552 | 1,521 | 1,546 | 3,358,500 |
| 2025/08/07 | 1,521 | 1,529 | 1,513 | 1,526 | 2,967,000 |
| 2025/08/06 | 1,495 | 1,540 | 1,495 | 1,532 | 2,805,200 |
| 2025/08/05 | 1,510 | 1,511 | 1,499 | 1,511 | 2,477,200 |
| 2025/08/04 | 1,472 | 1,496 | 1,461 | 1,495 | 3,148,000 |
| 2025/08/01 | 1,467 | 1,498 | 1,467 | 1,495 | 2,933,000 |
| 2025/07/31 | 1,486 | 1,490 | 1,460 | 1,480 | 3,678,400 |
| 2025/07/30 | 1,450 | 1,484 | 1,450 | 1,482 | 3,652,800 |
| 2025/07/29 | 1,447 | 1,456 | 1,440 | 1,456 | 2,601,600 |
| 2025/07/28 | 1,466 | 1,474 | 1,453 | 1,453 | 2,184,700 |
| 2025/07/25 | 1,503 | 1,505 | 1,468 | 1,469 | 2,370,100 |
| 2025/07/24 | 1,500 | 1,516 | 1,494 | 1,500 | 3,504,600 |
| 2025/07/23 | 1,465 | 1,498 | 1,451 | 1,489 | 4,720,900 |
| 2025/07/22 | 1,456 | 1,468 | 1,451 | 1,454 | 2,267,800 |
| 2025/07/18 | 1,474 | 1,484 | 1,455 | 1,461 | 2,725,900 |
| 2025/07/17 | 1,447 | 1,471 | 1,446 | 1,468 | 2,218,700 |
| 2025/07/16 | 1,458 | 1,469 | 1,452 | 1,452 | 2,396,300 |
| 2025/07/15 | 1,487 | 1,509 | 1,467 | 1,474 | 2,538,600 |
| 2025/07/14 | 1,463 | 1,488 | 1,463 | 1,473 | 2,167,200 |
| 2025/07/11 | 1,487 | 1,494 | 1,474 | 1,477 | 2,211,400 |
| 2025/07/10 | 1,490 | 1,493 | 1,464 | 1,476 | 3,827,600 |
| 2025/07/09 | 1,491 | 1,499 | 1,486 | 1,497 | 2,479,500 |
| 2025/07/08 | 1,470 | 1,491 | 1,468 | 1,482 | 2,922,300 |
| 2025/07/07 | 1,490 | 1,496 | 1,471 | 1,479 | 2,185,900 |
| 2025/07/04 | 1,501 | 1,511 | 1,479 | 1,499 | 2,302,100 |
| 2025/07/03 | 1,508 | 1,525 | 1,489 | 1,495 | 4,148,700 |
| 2025/07/02 | 1,533 | 1,588 | 1,514 | 1,515 | 6,139,000 |
| 2025/07/01 | 1,470 | 1,564 | 1,470 | 1,541 | 7,584,000 |
| 2025/06/30 | 1,483 | 1,499 | 1,456 | 1,461 | 5,677,000 |
| 2025/06/27 | 1,480 | 1,499 | 1,476 | 1,477 | 3,679,000 |
| 2025/06/26 | 1,463 | 1,484 | 1,463 | 1,473 | 3,510,600 |
| 2025/06/25 | 1,502 | 1,505 | 1,464 | 1,475 | 5,168,500 |
| 2025/06/24 | 1,523 | 1,540 | 1,508 | 1,510 | 3,027,300 |
| 2025/06/23 | 1,545 | 1,550 | 1,511 | 1,526 | 2,310,000 |
| 2025/06/20 | 1,580 | 1,586 | 1,554 | 1,554 | 3,442,300 |
| 2025/06/19 | 1,581 | 1,582 | 1,567 | 1,575 | 1,329,600 |
| 2025/06/18 | 1,559 | 1,592 | 1,559 | 1,582 | 1,769,300 |
| 2025/06/17 | 1,563 | 1,576 | 1,563 | 1,566 | 1,513,500 |
| 2025/06/16 | 1,551 | 1,578 | 1,550 | 1,574 | 2,261,600 |
| 2025/06/13 | 1,564 | 1,565 | 1,542 | 1,548 | 3,946,900 |
| 2025/06/12 | 1,562 | 1,574 | 1,550 | 1,567 | 1,949,600 |
| 2025/06/11 | 1,580 | 1,584 | 1,557 | 1,577 | 1,406,400 |
| 2025/06/10 | 1,585 | 1,589 | 1,566 | 1,570 | 1,925,000 |
| 2025/06/09 | 1,582 | 1,585 | 1,563 | 1,573 | 1,728,000 |
| 2025/06/06 | 1,560 | 1,588 | 1,558 | 1,571 | 2,065,000 |
| 2025/06/05 | 1,580 | 1,580 | 1,546 | 1,560 | 2,697,700 |
| 2025/06/04 | 1,579 | 1,612 | 1,571 | 1,590 | 2,955,600 |
| 2025/06/03 | 1,582 | 1,586 | 1,565 | 1,573 | 2,269,400 |
| 2025/06/02 | 1,592 | 1,602 | 1,565 | 1,591 | 2,833,600 |
| 2025/05/30 | 1,570 | 1,634 | 1,568 | 1,599 | 6,145,900 |
| 2025/05/29 | 1,539 | 1,583 | 1,539 | 1,575 | 3,855,400 |
| 2025/05/28 | 1,539 | 1,547 | 1,533 | 1,539 | 3,528,100 |
| 2025/05/27 | 1,540 | 1,548 | 1,530 | 1,539 | 1,615,600 |
| 2025/05/26 | 1,531 | 1,550 | 1,530 | 1,540 | 1,994,800 |
| 2025/05/23 | 1,543 | 1,543 | 1,531 | 1,531 | 2,072,600 |
| 2025/05/22 | 1,555 | 1,567 | 1,529 | 1,533 | 3,201,100 |
| 2025/05/21 | 1,569 | 1,578 | 1,563 | 1,567 | 2,216,900 |
| 2025/05/20 | 1,601 | 1,604 | 1,561 | 1,569 | 3,071,000 |
| 2025/05/19 | 1,590 | 1,593 | 1,579 | 1,586 | 2,232,900 |
| 2025/05/16 | 1,614 | 1,615 | 1,588 | 1,600 | 2,607,300 |
| 2025/05/15 | 1,650 | 1,650 | 1,607 | 1,614 | 2,823,200 |
| 2025/05/14 | 1,671 | 1,672 | 1,624 | 1,660 | 2,567,600 |
| 2025/05/13 | 1,710 | 1,724 | 1,683 | 1,686 | 2,230,700 |
| 2025/05/12 | 1,679 | 1,688 | 1,671 | 1,685 | 1,783,900 |
| 2025/05/09 | 1,677 | 1,679 | 1,654 | 1,675 | 3,358,800 |
| 2025/05/08 | 1,637 | 1,650 | 1,625 | 1,649 | 2,584,300 |
| 2025/05/07 | 1,607 | 1,637 | 1,600 | 1,634 | 3,727,000 |
| 2025/05/02 | 1,594 | 1,636 | 1,572 | 1,600 | 3,055,100 |
| 2025/05/01 | 1,592 | 1,637 | 1,590 | 1,634 | 2,834,600 |
| 2025/04/30 | 1,592 | 1,598 | 1,554 | 1,592 | 3,674,200 |
| 2025/04/28 | 1,567 | 1,607 | 1,550 | 1,592 | 3,550,800 |
| 2025/04/25 | 1,555 | 1,571 | 1,542 | 1,559 | 2,445,000 |
| 2025/04/24 | 1,556 | 1,559 | 1,541 | 1,551 | 2,506,600 |
| 2025/04/23 | 1,574 | 1,576 | 1,538 | 1,542 | 2,495,900 |
| 2025/04/22 | 1,517 | 1,538 | 1,514 | 1,528 | 2,218,200 |
| 2025/04/21 | 1,528 | 1,529 | 1,504 | 1,515 | 1,376,200 |
| 2025/04/18 | 1,559 | 1,561 | 1,541 | 1,542 | 1,002,500 |
| 2025/04/17 | 1,530 | 1,558 | 1,528 | 1,558 | 2,153,700 |
| 2025/04/16 | 1,530 | 1,543 | 1,518 | 1,531 | 2,029,000 |
| 2025/04/15 | 1,539 | 1,547 | 1,525 | 1,530 | 1,915,000 |
| 2025/04/14 | 1,523 | 1,531 | 1,515 | 1,517 | 2,196,700 |
| 2025/04/11 | 1,472 | 1,509 | 1,472 | 1,502 | 3,971,200 |
| 2025/04/10 | 1,539 | 1,557 | 1,528 | 1,542 | 5,711,800 |
| 2025/04/09 | 1,435 | 1,463 | 1,416 | 1,431 | 5,981,600 |
| 2025/04/08 | 1,443 | 1,489 | 1,426 | 1,450 | 4,822,000 |
| 2025/04/07 | 1,394 | 1,451 | 1,385 | 1,394 | 6,900,100 |
| 2025/04/04 | 1,520 | 1,537 | 1,467 | 1,505 | 5,490,400 |
| 2025/04/03 | 1,505 | 1,536 | 1,505 | 1,527 | 3,726,000 |
| 2025/04/02 | 1,567 | 1,571 | 1,546 | 1,561 | 2,991,000 |
| 2025/04/01 | 1,547 | 1,567 | 1,544 | 1,552 | 3,123,800 |
| 2025/03/31 | 1,519 | 1,541 | 1,506 | 1,528 | 4,004,000 |
| 2025/03/28 | 1,613 | 1,624 | 1,559 | 1,580 | 4,604,900 |
| 2025/03/27 | 1,630 | 1,662 | 1,610 | 1,657 | 4,007,000 |
| 2025/03/26 | 1,662 | 1,680 | 1,644 | 1,652 | 4,075,900 |
| 2025/03/25 | 1,662 | 1,671 | 1,646 | 1,650 | 3,174,600 |
| 2025/03/24 | 1,654 | 1,658 | 1,637 | 1,646 | 2,480,300 |
| 2025/03/21 | 1,639 | 1,674 | 1,638 | 1,644 | 3,870,800 |
| 2025/03/19 | 1,650 | 1,668 | 1,650 | 1,655 | 1,689,900 |
| 2025/03/18 | 1,645 | 1,673 | 1,638 | 1,649 | 2,992,800 |
| 2025/03/17 | 1,631 | 1,646 | 1,622 | 1,630 | 2,717,400 |
| 2025/03/14 | 1,600 | 1,631 | 1,600 | 1,607 | 3,280,500 |
| 2025/03/13 | 1,596 | 1,627 | 1,592 | 1,609 | 2,739,800 |
| 2025/03/12 | 1,600 | 1,606 | 1,584 | 1,584 | 3,131,800 |
| 2025/03/11 | 1,585 | 1,598 | 1,558 | 1,584 | 4,580,700 |
| 2025/03/10 | 1,609 | 1,615 | 1,597 | 1,604 | 1,974,300 |
| 2025/03/07 | 1,591 | 1,632 | 1,589 | 1,611 | 2,512,200 |
| 2025/03/06 | 1,663 | 1,664 | 1,622 | 1,625 | 3,265,000 |
| 2025/03/05 | 1,643 | 1,644 | 1,622 | 1,637 | 2,897,900 |
| 2025/03/04 | 1,610 | 1,640 | 1,589 | 1,636 | 3,339,900 |
| 2025/03/03 | 1,610 | 1,635 | 1,597 | 1,606 | 2,546,500 |
| 2025/02/28 | 1,609 | 1,611 | 1,564 | 1,578 | 3,426,700 |
| 2025/02/27 | 1,606 | 1,615 | 1,580 | 1,609 | 1,728,100 |
| 2025/02/26 | 1,580 | 1,608 | 1,561 | 1,600 | 3,012,500 |
| 2025/02/25 | 1,525 | 1,584 | 1,525 | 1,577 | 3,132,100 |
| 2025/02/21 | 1,563 | 1,574 | 1,552 | 1,557 | 2,553,900 |
| 2025/02/20 | 1,603 | 1,609 | 1,568 | 1,578 | 3,091,100 |
| 2025/02/19 | 1,603 | 1,615 | 1,592 | 1,615 | 1,929,500 |
| 2025/02/18 | 1,595 | 1,613 | 1,588 | 1,607 | 1,347,200 |
| 2025/02/17 | 1,610 | 1,627 | 1,600 | 1,603 | 1,167,800 |
| 2025/02/14 | 1,605 | 1,620 | 1,589 | 1,610 | 3,276,400 |
| 2025/02/13 | 1,615 | 1,626 | 1,609 | 1,619 | 2,108,500 |
| 2025/02/12 | 1,632 | 1,635 | 1,598 | 1,611 | 2,401,000 |
| 2025/02/10 | 1,641 | 1,673 | 1,641 | 1,656 | 2,492,000 |
| 2025/02/07 | 1,610 | 1,619 | 1,597 | 1,603 | 1,539,100 |
| 2025/02/06 | 1,598 | 1,634 | 1,598 | 1,620 | 1,622,300 |
| 2025/02/05 | 1,614 | 1,649 | 1,590 | 1,598 | 2,626,700 |
| 2025/02/04 | 1,621 | 1,643 | 1,606 | 1,615 | 3,502,500 |
| 2025/02/03 | 1,567 | 1,609 | 1,564 | 1,602 | 4,434,200 |
| 2025/01/31 | 1,623 | 1,667 | 1,623 | 1,651 | 3,983,500 |
| 2025/01/30 | 1,718 | 1,732 | 1,590 | 1,653 | 5,759,000 |
| 2025/01/29 | 1,706 | 1,723 | 1,703 | 1,707 | 1,798,000 |
| 2025/01/28 | 1,689 | 1,718 | 1,688 | 1,704 | 1,918,200 |
| 2025/01/27 | 1,721 | 1,732 | 1,699 | 1,701 | 1,586,400 |
| 2025/01/24 | 1,707 | 1,715 | 1,699 | 1,703 | 1,321,400 |
| 2025/01/23 | 1,674 | 1,697 | 1,667 | 1,690 | 1,835,500 |
| 2025/01/22 | 1,680 | 1,692 | 1,670 | 1,674 | 1,513,800 |
| 2025/01/21 | 1,681 | 1,685 | 1,653 | 1,670 | 1,029,800 |
| 2025/01/20 | 1,670 | 1,680 | 1,662 | 1,673 | 1,203,000 |
| 2025/01/17 | 1,672 | 1,683 | 1,646 | 1,667 | 1,582,400 |
| 2025/01/16 | 1,700 | 1,700 | 1,677 | 1,677 | 2,330,300 |
| 2025/01/15 | 1,694 | 1,703 | 1,665 | 1,672 | 1,898,900 |
| 2025/01/14 | 1,692 | 1,705 | 1,669 | 1,686 | 2,887,700 |
| 2025/01/10 | 1,728 | 1,733 | 1,700 | 1,702 | 1,980,200 |
| 2025/01/09 | 1,731 | 1,743 | 1,708 | 1,722 | 2,197,000 |
| 2025/01/08 | 1,776 | 1,782 | 1,722 | 1,735 | 3,443,700 |
| 2025/01/07 | 1,751 | 1,835 | 1,751 | 1,806 | 3,193,300 |
| 2025/01/06 | 1,779 | 1,792 | 1,743 | 1,754 | 2,204,700 |