8697 (株)日本取引所グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,519.5 | 1,536.5 | 1,466.5 | 1,504.5 | 5,490,400 | 1,504.50 |
| 2025-04-03 | 1,505 | 1,536 | 1,505 | 1,527 | 3,726,000 | 1,527 |
| 2025-04-02 | 1,567 | 1,570.5 | 1,546 | 1,561 | 2,991,000 | 1,561 |
| 2025-04-01 | 1,547 | 1,566.5 | 1,544 | 1,551.5 | 3,123,800 | 1,551.50 |
| 2025-03-31 | 1,519 | 1,540.5 | 1,506 | 1,527.5 | 4,004,000 | 1,527.50 |
| 2025-03-28 | 1,613 | 1,624 | 1,559 | 1,580 | 4,604,900 | 1,580 |
| 2025-03-27 | 1,630 | 1,661.5 | 1,610 | 1,657 | 4,007,000 | 1,657 |
| 2025-03-26 | 1,662 | 1,679.5 | 1,643.5 | 1,651.5 | 4,075,900 | 1,651.50 |
| 2025-03-25 | 1,661.5 | 1,670.5 | 1,646 | 1,650 | 3,174,600 | 1,650 |
| 2025-03-24 | 1,653.5 | 1,657.5 | 1,636.5 | 1,645.5 | 2,480,300 | 1,645.50 |
| 2025-03-21 | 1,638.5 | 1,673.5 | 1,638 | 1,644 | 3,870,800 | 1,644 |
| 2025-03-19 | 1,649.5 | 1,667.5 | 1,649.5 | 1,655 | 1,689,900 | 1,655 |
| 2025-03-18 | 1,645 | 1,673 | 1,638 | 1,649 | 2,992,800 | 1,649 |
| 2025-03-17 | 1,631 | 1,645.5 | 1,622 | 1,630 | 2,717,400 | 1,630 |
| 2025-03-14 | 1,600 | 1,631 | 1,600 | 1,606.5 | 3,280,500 | 1,606.50 |
| 2025-03-13 | 1,596 | 1,627 | 1,592 | 1,609 | 2,739,800 | 1,609 |
| 2025-03-12 | 1,600 | 1,605.5 | 1,583.5 | 1,583.5 | 3,131,800 | 1,583.50 |
| 2025-03-11 | 1,585 | 1,597.5 | 1,558 | 1,584 | 4,580,700 | 1,584 |
| 2025-03-10 | 1,609 | 1,615 | 1,596.5 | 1,604 | 1,974,300 | 1,604 |
| 2025-03-07 | 1,590.5 | 1,631.5 | 1,589 | 1,610.5 | 2,512,200 | 1,610.50 |
| 2025-03-06 | 1,663 | 1,664 | 1,621.5 | 1,625 | 3,265,000 | 1,625 |
| 2025-03-05 | 1,642.5 | 1,644 | 1,621.5 | 1,637 | 2,897,900 | 1,637 |
| 2025-03-04 | 1,610 | 1,640 | 1,588.5 | 1,635.5 | 3,339,900 | 1,635.50 |
| 2025-03-03 | 1,610 | 1,635 | 1,596.5 | 1,606 | 2,546,500 | 1,606 |
| 2025-02-28 | 1,608.5 | 1,611 | 1,563.5 | 1,577.5 | 3,426,700 | 1,577.50 |
| 2025-02-27 | 1,605.5 | 1,614.5 | 1,580 | 1,609 | 1,728,100 | 1,609 |
| 2025-02-26 | 1,580 | 1,607.5 | 1,561 | 1,600 | 3,012,500 | 1,600 |
| 2025-02-25 | 1,525 | 1,584 | 1,525 | 1,577 | 3,132,100 | 1,577 |
| 2025-02-21 | 1,563 | 1,574 | 1,552 | 1,557 | 2,553,900 | 1,557 |
| 2025-02-20 | 1,602.5 | 1,608.5 | 1,568 | 1,578 | 3,091,100 | 1,578 |
| 2025-02-19 | 1,603 | 1,614.5 | 1,591.5 | 1,614.5 | 1,929,500 | 1,614.50 |
| 2025-02-18 | 1,595 | 1,613 | 1,587.5 | 1,607 | 1,347,200 | 1,607 |
| 2025-02-17 | 1,610 | 1,627 | 1,600 | 1,602.5 | 1,167,800 | 1,602.50 |
| 2025-02-14 | 1,605 | 1,619.5 | 1,589 | 1,610 | 3,276,400 | 1,610 |
| 2025-02-13 | 1,615 | 1,625.5 | 1,609 | 1,618.5 | 2,108,500 | 1,618.50 |
| 2025-02-12 | 1,631.5 | 1,635 | 1,598 | 1,610.5 | 2,401,000 | 1,610.50 |
| 2025-02-10 | 1,641 | 1,672.5 | 1,641 | 1,656 | 2,492,000 | 1,656 |
| 2025-02-07 | 1,610 | 1,619 | 1,597 | 1,603 | 1,539,100 | 1,603 |
| 2025-02-06 | 1,598 | 1,634 | 1,598 | 1,619.5 | 1,622,300 | 1,619.50 |
| 2025-02-05 | 1,613.5 | 1,649 | 1,590 | 1,597.5 | 2,626,700 | 1,597.50 |
| 2025-02-04 | 1,620.5 | 1,643 | 1,606 | 1,614.5 | 3,502,500 | 1,614.50 |
| 2025-02-03 | 1,567 | 1,609 | 1,563.5 | 1,602 | 4,434,200 | 1,602 |
| 2025-01-31 | 1,623 | 1,667 | 1,622.5 | 1,650.5 | 3,983,500 | 1,650.50 |
| 2025-01-30 | 1,718 | 1,732 | 1,590 | 1,653 | 5,759,000 | 1,653 |
| 2025-01-29 | 1,705.5 | 1,723 | 1,702.5 | 1,707 | 1,798,000 | 1,707 |
| 2025-01-28 | 1,688.5 | 1,718 | 1,688 | 1,703.5 | 1,918,200 | 1,703.50 |
| 2025-01-27 | 1,720.5 | 1,731.5 | 1,699 | 1,701 | 1,586,400 | 1,701 |
| 2025-01-24 | 1,706.5 | 1,715 | 1,698.5 | 1,702.5 | 1,321,400 | 1,702.50 |
| 2025-01-23 | 1,674 | 1,696.5 | 1,666.5 | 1,690 | 1,835,500 | 1,690 |
| 2025-01-22 | 1,679.5 | 1,692 | 1,670 | 1,673.5 | 1,513,800 | 1,673.50 |
| 2025-01-21 | 1,681 | 1,685 | 1,652.5 | 1,670 | 1,029,800 | 1,670 |
| 2025-01-20 | 1,670 | 1,679.5 | 1,662 | 1,672.5 | 1,203,000 | 1,672.50 |
| 2025-01-17 | 1,672 | 1,683 | 1,645.5 | 1,667 | 1,582,400 | 1,667 |
| 2025-01-16 | 1,699.5 | 1,699.5 | 1,677 | 1,677 | 2,330,300 | 1,677 |
| 2025-01-15 | 1,693.5 | 1,702.5 | 1,665 | 1,672 | 1,898,900 | 1,672 |
| 2025-01-14 | 1,692 | 1,704.5 | 1,669 | 1,685.5 | 2,887,700 | 1,685.50 |
| 2025-01-10 | 1,727.5 | 1,733 | 1,700 | 1,701.5 | 1,980,200 | 1,701.50 |
| 2025-01-09 | 1,731 | 1,743 | 1,708 | 1,721.5 | 2,197,000 | 1,721.50 |
| 2025-01-08 | 1,775.5 | 1,781.5 | 1,722 | 1,735 | 3,443,700 | 1,735 |
| 2025-01-07 | 1,750.5 | 1,835 | 1,750.5 | 1,806 | 3,193,300 | 1,806 |
| 2025-01-06 | 1,779 | 1,792 | 1,743 | 1,753.5 | 2,204,700 | 1,753.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [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