8697 (株)日本取引所グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,547 | 3,624 | 3,516 | 3,614 | 2,135,400 | 3,614 |
| 2024-05-01 | 3,649 | 3,672 | 3,455 | 3,557 | 4,313,200 | 3,557 |
| 2024-04-30 | 3,892 | 3,894 | 3,568 | 3,707 | 5,106,000 | 3,707 |
| 2024-04-26 | 3,762 | 3,825 | 3,741 | 3,794 | 2,869,700 | 3,794 |
| 2024-04-25 | 3,855 | 3,876 | 3,758 | 3,786 | 1,546,900 | 3,786 |
| 2024-04-24 | 3,859 | 3,944 | 3,803 | 3,921 | 2,175,500 | 3,921 |
| 2024-04-23 | 3,824 | 3,884 | 3,805 | 3,880 | 1,637,900 | 3,880 |
| 2024-04-22 | 3,800 | 3,805 | 3,725 | 3,794 | 1,531,300 | 3,794 |
| 2024-04-19 | 3,859 | 3,898 | 3,729 | 3,753 | 2,559,200 | 3,753 |
| 2024-04-18 | 3,880 | 3,933 | 3,836 | 3,896 | 1,392,200 | 3,896 |
| 2024-04-17 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 | 3,884 |
| 2024-04-16 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 | 3,913 |
| 2024-04-15 | 4,107 | 4,158 | 4,083 | 4,127 | 937,100 | 4,127 |
| 2024-04-12 | 4,200 | 4,200 | 4,113 | 4,173 | 1,084,400 | 4,173 |
| 2024-04-11 | 4,083 | 4,162 | 4,065 | 4,133 | 1,180,700 | 4,133 |
| 2024-04-10 | 4,139 | 4,157 | 4,072 | 4,122 | 1,351,500 | 4,122 |
| 2024-04-09 | 4,230 | 4,267 | 4,178 | 4,194 | 950,600 | 4,194 |
| 2024-04-08 | 4,220 | 4,323 | 4,203 | 4,210 | 1,686,800 | 4,210 |
| 2024-04-05 | 4,144 | 4,148 | 4,048 | 4,131 | 1,176,100 | 4,131 |
| 2024-04-04 | 4,126 | 4,209 | 4,100 | 4,173 | 1,762,400 | 4,173 |
| 2024-04-03 | 4,014 | 4,088 | 3,964 | 4,067 | 2,077,300 | 4,067 |
| 2024-04-02 | 3,967 | 4,016 | 3,953 | 3,999 | 1,174,500 | 3,999 |
| 2024-04-01 | 4,128 | 4,143 | 3,965 | 3,970 | 1,211,000 | 3,970 |
| 2024-03-29 | 4,090 | 4,132 | 4,062 | 4,110 | 1,469,400 | 4,110 |
| 2024-03-28 | 4,103 | 4,155 | 4,066 | 4,085 | 2,222,300 | 4,085 |
| 2024-03-27 | 4,252 | 4,344 | 4,180 | 4,195 | 2,809,200 | 4,195 |
| 2024-03-26 | 4,245 | 4,288 | 4,120 | 4,225 | 2,519,800 | 4,225 |
| 2024-03-25 | 4,037 | 4,254 | 4,013 | 4,224 | 3,343,000 | 4,224 |
| 2024-03-22 | 4,074 | 4,084 | 3,979 | 4,041 | 2,596,300 | 4,041 |
| 2024-03-21 | 4,096 | 4,137 | 4,033 | 4,050 | 2,426,400 | 4,050 |
| 2024-03-19 | 3,990 | 4,133 | 3,970 | 4,064 | 2,898,200 | 4,064 |
| 2024-03-18 | 3,870 | 4,064 | 3,870 | 3,999 | 2,483,100 | 3,999 |
| 2024-03-15 | 4,000 | 4,012 | 3,880 | 3,906 | 2,886,400 | 3,906 |
| 2024-03-14 | 4,029 | 4,086 | 3,991 | 4,059 | 1,384,300 | 4,059 |
| 2024-03-13 | 4,046 | 4,074 | 3,994 | 4,005 | 1,968,000 | 4,005 |
| 2024-03-12 | 3,892 | 3,995 | 3,862 | 3,988 | 2,058,400 | 3,988 |
| 2024-03-11 | 4,000 | 4,030 | 3,876 | 3,953 | 1,886,100 | 3,953 |
| 2024-03-08 | 4,124 | 4,126 | 4,012 | 4,047 | 1,813,000 | 4,047 |
| 2024-03-07 | 4,079 | 4,164 | 4,065 | 4,084 | 1,953,200 | 4,084 |
| 2024-03-06 | 4,061 | 4,102 | 4,041 | 4,069 | 1,778,800 | 4,069 |
| 2024-03-05 | 4,072 | 4,167 | 4,071 | 4,102 | 1,604,400 | 4,102 |
| 2024-03-04 | 4,104 | 4,155 | 4,066 | 4,072 | 2,371,800 | 4,072 |
| 2024-03-01 | 3,945 | 4,036 | 3,916 | 4,035 | 1,829,700 | 4,035 |
| 2024-02-29 | 3,875 | 3,942 | 3,848 | 3,914 | 2,299,100 | 3,914 |
| 2024-02-28 | 3,889 | 3,927 | 3,852 | 3,883 | 1,515,000 | 3,883 |
| 2024-02-27 | 3,931 | 3,934 | 3,845 | 3,858 | 1,731,600 | 3,858 |
| 2024-02-26 | 3,948 | 3,998 | 3,918 | 3,928 | 1,519,200 | 3,928 |
| 2024-02-22 | 3,808 | 3,934 | 3,805 | 3,896 | 1,876,500 | 3,896 |
| 2024-02-21 | 3,817 | 3,819 | 3,768 | 3,797 | 1,388,700 | 3,797 |
| 2024-02-20 | 3,926 | 3,926 | 3,785 | 3,800 | 1,389,100 | 3,800 |
| 2024-02-19 | 3,824 | 3,877 | 3,811 | 3,870 | 1,224,800 | 3,870 |
| 2024-02-16 | 3,819 | 3,880 | 3,798 | 3,805 | 2,099,200 | 3,805 |
| 2024-02-15 | 3,714 | 3,759 | 3,666 | 3,750 | 1,744,400 | 3,750 |
| 2024-02-14 | 3,690 | 3,717 | 3,655 | 3,691 | 1,449,000 | 3,691 |
| 2024-02-13 | 3,619 | 3,712 | 3,610 | 3,695 | 2,411,600 | 3,695 |
| 2024-02-09 | 3,513 | 3,646 | 3,473 | 3,562 | 3,670,800 | 3,562 |
| 2024-02-08 | 3,333 | 3,466 | 3,315 | 3,430 | 1,788,300 | 3,430 |
| 2024-02-07 | 3,315 | 3,335 | 3,268 | 3,325 | 1,701,200 | 3,325 |
| 2024-02-06 | 3,303 | 3,356 | 3,300 | 3,349 | 1,104,700 | 3,349 |
| 2024-02-05 | 3,366 | 3,368 | 3,305 | 3,336 | 1,037,700 | 3,336 |
| 2024-02-02 | 3,358 | 3,402 | 3,322 | 3,346 | 1,246,400 | 3,346 |
| 2024-02-01 | 3,330 | 3,355 | 3,274 | 3,323 | 2,096,800 | 3,323 |
| 2024-01-31 | 3,220 | 3,284 | 3,195 | 3,284 | 1,657,500 | 3,284 |
| 2024-01-30 | 3,200 | 3,301 | 3,185 | 3,237 | 2,073,200 | 3,237 |
| 2024-01-29 | 3,171 | 3,241 | 3,105 | 3,184 | 3,160,100 | 3,184 |
| 2024-01-26 | 3,190 | 3,202 | 3,143 | 3,164 | 1,511,800 | 3,164 |
| 2024-01-25 | 3,226 | 3,249 | 3,180 | 3,180 | 1,408,100 | 3,180 |
| 2024-01-24 | 3,280 | 3,304 | 3,217 | 3,232 | 1,123,600 | 3,232 |
| 2024-01-23 | 3,310 | 3,373 | 3,275 | 3,289 | 1,551,800 | 3,289 |
| 2024-01-22 | 3,306 | 3,310 | 3,277 | 3,287 | 1,048,600 | 3,287 |
| 2024-01-19 | 3,339 | 3,340 | 3,268 | 3,298 | 1,095,300 | 3,298 |
| 2024-01-18 | 3,249 | 3,277 | 3,228 | 3,272 | 1,074,100 | 3,272 |
| 2024-01-17 | 3,310 | 3,344 | 3,270 | 3,272 | 1,540,700 | 3,272 |
| 2024-01-16 | 3,310 | 3,325 | 3,265 | 3,290 | 1,186,200 | 3,290 |
| 2024-01-15 | 3,201 | 3,358 | 3,201 | 3,280 | 2,061,100 | 3,280 |
| 2024-01-12 | 3,197 | 3,198 | 3,139 | 3,187 | 2,395,600 | 3,187 |
| 2024-01-11 | 3,100 | 3,169 | 3,094 | 3,161 | 1,820,200 | 3,161 |
| 2024-01-10 | 3,019 | 3,067 | 3,001 | 3,052 | 1,441,900 | 3,052 |
| 2024-01-09 | 3,046 | 3,076 | 3,010 | 3,037 | 1,279,700 | 3,037 |
| 2024-01-05 | 3,045 | 3,060 | 3,005 | 3,005 | 1,117,700 | 3,005 |
| 2024-01-04 | 2,944.5 | 3,019 | 2,901 | 2,995.5 | 1,995,100 | 2,995.50 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
