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
2026/08/03 2,162 2,174 2,115 2,174 4,095,100
2026/07/31 2,129 2,219 2,102 2,193 6,623,200
2026/07/30 2,198 2,229 2,151 2,164 6,744,800
2026/07/29 2,257 2,356 2,245 2,290 8,543,200
2026/07/28 2,260 2,288 2,215 2,241 5,899,700
2026/07/27 2,257 2,299 2,257 2,289 3,133,100
2026/07/24 2,242 2,252 2,219 2,222 3,631,200
2026/07/23 2,200 2,273 2,200 2,257 2,658,800
2026/07/22 2,255 2,260 2,211 2,218 3,790,400
2026/07/21 2,163 2,256 2,140 2,256 3,740,200
2026/07/17 2,189 2,216 2,102 2,142 3,904,300
2026/07/16 2,210 2,264 2,203 2,238 2,984,500
2026/07/15 2,247 2,261 2,222 2,248 4,314,900
2026/07/14 2,181 2,227 2,162 2,212 2,776,300
2026/07/13 2,221 2,237 2,189 2,197 2,911,300
2026/07/10 2,172 2,197 2,157 2,177 3,713,400
2026/07/09 2,122 2,143 2,102 2,122 3,759,000
2026/07/08 2,180 2,194 2,134 2,153 3,071,400
2026/07/07 2,189 2,223 2,180 2,183 3,820,500
2026/07/06 2,187 2,214 2,168 2,189 2,486,300
2026/07/03 2,147 2,192 2,115 2,179 3,923,200
2026/07/02 2,084 2,152 2,084 2,125 4,650,100
2026/07/01 2,060 2,131 2,055 2,069 4,051,300
2026/06/30 2,062 2,076 2,039 2,045 3,653,900
2026/06/29 2,033 2,068 2,028 2,037 3,254,800
2026/06/26 2,023 2,054 1,982 2,012 3,256,600
2026/06/25 2,048 2,048 1,999 2,028 3,362,100
2026/06/24 2,070 2,084 2,011 2,016 3,402,000
2026/06/23 2,139 2,146 2,063 2,063 4,269,900
2026/06/22 2,146 2,169 2,112 2,155 2,403,100
2026/06/19 2,259 2,260 2,111 2,126 7,389,000
2026/06/18 2,237 2,267 2,226 2,259 3,855,600
2026/06/17 2,221 2,255 2,184 2,200 3,964,100
2026/06/16 2,217 2,238 2,196 2,224 3,468,300
2026/06/15 2,124 2,228 2,123 2,204 5,138,200
2026/06/12 2,100 2,133 2,090 2,122 5,207,000
2026/06/11 2,047 2,077 2,023 2,072 3,136,400
2026/06/10 2,075 2,116 2,062 2,074 3,708,100
2026/06/09 2,027 2,075 2,019 2,075 4,102,400
2026/06/08 1,966 1,998 1,962 1,998 3,795,800
2026/06/05 2,052 2,086 1,992 2,004 3,956,200
2026/06/04 2,090 2,129 2,032 2,039 4,221,100
2026/06/03 2,017 2,148 2,006 2,133 9,137,100
2026/06/02 1,996 2,000 1,907 1,953 4,871,500
2026/06/01 1,951 2,052 1,945 2,009 4,552,000
2026/05/29 1,897 1,968 1,896 1,951 7,805,500
2026/05/28 1,924 1,944 1,883 1,896 4,131,600
2026/05/27 1,995 2,032 1,914 1,923 6,658,800
2026/05/26 1,989 2,017 1,972 1,990 4,043,800
2026/05/25 1,972 2,024 1,951 2,001 5,245,900
2026/05/22 1,906 1,981 1,896 1,981 7,261,200
2026/05/21 1,862 1,892 1,842 1,877 3,199,900
2026/05/20 1,826 1,845 1,805 1,834 4,754,300
2026/05/19 1,773 1,820 1,772 1,820 4,895,400
2026/05/18 1,752 1,783 1,724 1,748 4,294,500
2026/05/15 1,801 1,825 1,752 1,768 3,996,900
2026/05/14 1,836 1,844 1,801 1,805 3,557,400
2026/05/13 1,804 1,857 1,793 1,849 3,644,100
2026/05/12 1,865 1,870 1,821 1,829 3,961,700
2026/05/11 1,865 1,867 1,829 1,848 4,235,200
2026/05/08 1,873 1,927 1,839 1,862 5,884,800
2026/05/07 1,862 1,876 1,823 1,867 6,667,600
2026/05/01 1,857 1,880 1,845 1,862 3,859,000
2026/04/30 1,912 1,926 1,840 1,864 5,193,700
2026/04/28 1,873 1,957 1,854 1,952 5,981,900
2026/04/27 1,817 1,855 1,803 1,843 2,356,600
2026/04/24 1,864 1,870 1,835 1,836 2,283,300
2026/04/23 1,864 1,874 1,837 1,851 2,691,200
2026/04/22 1,892 1,902 1,851 1,860 2,759,400
2026/04/21 1,897 1,900 1,873 1,888 2,470,100
2026/04/20 1,910 1,926 1,877 1,883 2,307,000
2026/04/17 1,920 1,925 1,900 1,900 2,197,300
2026/04/16 1,954 1,955 1,920 1,926 2,914,800
2026/04/15 1,971 1,971 1,918 1,918 2,242,500
2026/04/14 1,921 1,931 1,910 1,916 2,008,100
2026/04/13 1,919 1,925 1,895 1,900 2,602,700
2026/04/10 1,932 1,949 1,921 1,949 2,856,600
2026/04/09 1,949 1,961 1,913 1,921 3,058,100
2026/04/08 1,963 1,965 1,941 1,948 4,643,500
2026/04/07 1,913 1,927 1,897 1,905 1,709,600
2026/04/06 1,897 1,919 1,887 1,900 1,841,400
2026/04/03 1,886 1,894 1,872 1,887 1,516,300
2026/03/27 1,877 1,914 1,873 1,900 4,931,700
2026/03/26 1,889 1,917 1,883 1,897 4,621,200
2026/03/25 1,851 1,907 1,849 1,882 4,853,200
2026/03/24 1,857 1,867 1,823 1,847 4,005,000
2026/03/23 1,783 1,835 1,770 1,828 4,701,900
2026/03/19 1,858 1,868 1,839 1,842 4,612,500
2026/03/18 1,877 1,888 1,871 1,883 2,841,900
2026/03/17 1,871 1,881 1,841 1,854 2,747,500
2026/03/16 1,865 1,877 1,836 1,843 3,300,700
2026/03/13 1,806 1,874 1,806 1,855 5,022,700
2026/03/12 1,892 1,915 1,852 1,862 4,715,500
2026/03/11 1,968 1,992 1,965 1,972 3,561,500
2026/03/10 1,987 1,994 1,932 1,964 4,823,200
2026/03/09 1,895 1,971 1,883 1,958 5,675,700
2026/03/06 2,018 2,050 1,991 2,042 2,975,500
2026/03/05 2,053 2,071 2,026 2,039 6,551,600
2026/03/04 1,978 1,996 1,930 1,976 6,150,800
2026/03/03 2,111 2,116 2,044 2,047 3,634,500
2026/03/02 2,068 2,150 2,065 2,149 4,241,300
2026/02/27 2,082 2,139 2,080 2,136 6,842,100
2026/02/26 2,089 2,119 2,058 2,063 6,310,500
2026/02/25 2,042 2,091 1,980 2,051 7,312,900
2026/02/24 1,896 1,963 1,890 1,953 5,127,200
2026/02/20 1,875 1,880 1,842 1,877 3,691,400
2026/02/19 1,868 1,875 1,829 1,858 2,708,200
2026/02/18 1,868 1,888 1,848 1,848 3,560,200
2026/02/17 1,835 1,860 1,828 1,848 2,826,400
2026/02/16 1,875 1,900 1,836 1,852 4,009,600
2026/02/13 1,800 1,857 1,800 1,823 4,223,600
2026/02/12 1,815 1,881 1,807 1,809 5,379,500
2026/02/10 1,755 1,830 1,754 1,820 4,999,800
2026/02/09 1,710 1,739 1,694 1,728 4,973,400
2026/02/06 1,636 1,653 1,614 1,649 3,747,600
2026/02/05 1,689 1,691 1,629 1,636 5,111,600
2026/02/04 1,647 1,657 1,597 1,609 7,541,200
2026/02/03 1,655 1,689 1,650 1,670 5,204,900
2026/02/02 1,717 1,717 1,636 1,636 3,709,100
2026/01/30 1,669 1,691 1,665 1,687 3,889,400
2026/01/29 1,710 1,736 1,661 1,677 4,701,500
2026/01/28 1,711 1,736 1,705 1,730 2,155,900
2026/01/27 1,717 1,736 1,704 1,736 1,725,800
2026/01/26 1,711 1,737 1,704 1,732 2,507,500
2026/01/23 1,793 1,797 1,759 1,763 1,794,500
2026/01/22 1,766 1,776 1,759 1,764 2,047,100
2026/01/21 1,740 1,760 1,722 1,758 3,089,800
2026/01/20 1,782 1,789 1,765 1,780 2,065,300
2026/01/19 1,780 1,791 1,766 1,791 1,696,100
2026/01/16 1,788 1,807 1,774 1,781 2,838,400
2026/01/15 1,797 1,812 1,777 1,800 3,091,200
2026/01/14 1,763 1,789 1,747 1,786 2,834,500
2026/01/13 1,782 1,798 1,751 1,769 3,007,900
2026/01/09 1,746 1,764 1,737 1,764 2,870,300
2026/01/08 1,720 1,750 1,714 1,737 2,091,700
2026/01/07 1,717 1,739 1,706 1,727 2,364,900
2026/01/06 1,740 1,750 1,724 1,740 2,439,600
2026/01/05 1,691 1,728 1,688 1,725 3,607,400

このページの先頭へ