1. HOME >
  2. 株価時系列 >
  3. 8697 >
  4. 2023年

8697 (株)日本取引所グループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,944.52,984.52,941.52,9831,455,7002,983
2023-12-282,8652,923.52,8642,9211,294,5002,921
2023-12-272,8652,883.52,8512,869.51,352,4002,869.50
2023-12-262,864.52,8702,8312,8531,148,6002,853
2023-12-252,8902,896.52,835.52,8601,068,7002,860
2023-12-222,893.52,9022,8462,8812,539,8002,881
2023-12-212,9432,9542,9072,9161,740,9002,916
2023-12-202,892.53,0162,892.52,9932,324,1002,993
2023-12-192,8132,8862,798.52,8801,659,1002,880
2023-12-182,7862,8262,7652,825.51,968,3002,825.50
2023-12-152,8522,8562,8282,8362,619,4002,836
2023-12-142,8502,8852,8272,876.52,316,9002,876.50
2023-12-132,9032,909.52,8782,8941,434,0002,894
2023-12-122,918.52,9532,8962,9071,513,8002,907
2023-12-112,9092,932.52,891.52,9181,729,0002,918
2023-12-082,904.52,912.52,870.52,8902,228,9002,890
2023-12-072,9252,9542,8912,9022,585,1002,902
2023-12-062,9132,958.52,899.52,9571,964,6002,957
2023-12-052,945.52,9652,906.52,9181,871,0002,918
2023-12-042,975.52,9932,9492,979.51,364,4002,979.50
2023-12-013,0083,0322,9983,0051,270,7003,005
2023-11-302,977.53,0232,937.53,0193,511,2003,019
2023-11-292,967.52,9892,9372,977.51,503,0002,977.50
2023-11-283,0163,0332,9942,9941,373,1002,994
2023-11-273,0423,0603,0173,038870,4003,038
2023-11-243,1003,1053,0263,0422,059,0003,042
2023-11-223,0503,0963,0433,0781,177,3003,078
2023-11-213,0703,0833,0423,0671,569,2003,067
2023-11-203,0853,1143,0603,0781,364,0003,078
2023-11-173,0883,1183,0753,1071,359,6003,107
2023-11-163,0753,1043,0503,0801,633,0003,080
2023-11-153,1273,1363,0303,0892,493,2003,089
2023-11-143,1503,1673,1343,144862,5003,144
2023-11-133,1583,1763,1093,1391,166,6003,139
2023-11-103,1333,1683,1023,1591,365,3003,159
2023-11-093,0873,1533,0613,1441,522,5003,144
2023-11-083,1103,1193,0373,0671,870,0003,067
2023-11-073,1803,1863,0953,0951,812,2003,095
2023-11-063,1383,1933,1223,1732,509,1003,173
2023-11-023,0953,1193,0703,0911,597,5003,091
2023-11-013,0073,0932,992.53,0642,801,6003,064
2023-10-312,9303,0452,851.52,964.53,455,4002,964.50
2023-10-302,857.52,9252,825.52,889.57,381,3002,889.50
2023-10-272,900.52,943.52,825.52,898.53,200,9002,898.50
2023-10-262,9352,964.52,7932,8974,458,7002,897
2023-10-252,998.53,0072,954.52,964.51,504,4002,964.50
2023-10-242,9692,970.52,9112,956.51,709,1002,956.50
2023-10-232,9472,963.52,9302,9461,660,9002,946
2023-10-202,980.52,989.52,9472,9541,293,5002,954
2023-10-192,953.53,0072,9502,9871,593,2002,987
2023-10-182,980.52,9962,959.52,987.51,328,1002,987.50
2023-10-172,957.52,998.52,9502,979.51,603,6002,979.50
2023-10-162,917.52,940.52,8912,9291,594,0002,929
2023-10-132,9753,0042,9412,9522,091,0002,952
2023-10-122,9853,0302,982.53,0262,145,7003,026
2023-10-112,9652,976.52,9342,9621,576,6002,962
2023-10-102,895.52,9792,886.52,9652,492,3002,965
2023-10-062,8642,8852,841.52,862.51,822,0002,862.50
2023-10-052,7252,893.52,7212,8584,054,5002,858
2023-10-042,704.52,7242,6762,6851,771,0002,685
2023-10-032,7732,7732,722.52,7541,678,2002,754
2023-10-022,7942,826.52,7822,7891,767,1002,789
2023-09-292,795.52,7962,7592,7742,116,2002,774
2023-09-282,7902,817.52,7632,790.52,178,7002,790.50
2023-09-272,7672,8642,7382,855.54,103,9002,855.50
2023-09-262,769.52,820.52,758.52,760.52,883,7002,760.50
2023-09-252,6982,7122,6832,6961,607,3002,696
2023-09-222,6302,6962,619.52,676.51,958,1002,676.50
2023-09-212,669.52,688.52,632.52,654.52,267,1002,654.50
2023-09-202,679.52,7062,673.52,684.52,702,0002,684.50
2023-09-192,6302,660.52,6222,651.52,753,5002,651.50
2023-09-152,620.52,6482,600.52,618.52,247,7002,618.50
2023-09-142,580.52,5882,5692,583.51,617,9002,583.50
2023-09-132,6172,6192,576.52,5821,351,6002,582
2023-09-122,6282,6352,5962,6001,231,5002,600
2023-09-112,6142,6252,5872,597.5978,4002,597.50
2023-09-082,632.52,6342,581.52,602.51,599,4002,602.50
2023-09-072,5942,6442,583.52,6291,249,7002,629
2023-09-062,6002,6232,592.52,6051,293,1002,605
2023-09-052,588.52,5982,566.52,5781,154,3002,578
2023-09-042,5802,5852,5642,5851,086,7002,585
2023-09-012,5422,591.52,5232,564.51,261,8002,564.50
2023-08-312,547.52,556.52,531.52,5432,394,5002,543
2023-08-302,5302,555.52,526.52,540.51,196,1002,540.50
2023-08-292,5532,554.52,5232,535962,9002,535
2023-08-282,5292,5672,5262,558934,1002,558
2023-08-252,5032,520.52,4892,516972,0002,516
2023-08-242,505.52,545.52,5022,538.51,158,9002,538.50
2023-08-232,5042,511.52,493.52,497.5990,8002,497.50
2023-08-222,509.52,5142,492.52,5111,143,1002,511
2023-08-212,532.52,5342,502.52,509.51,019,7002,509.50
2023-08-182,539.52,5422,5012,5091,144,5002,509
2023-08-172,5852,5952,5472,5791,767,8002,579
2023-08-162,6022,637.52,598.52,6021,298,9002,602
2023-08-152,626.52,6562,6262,636.51,368,3002,636.50
2023-08-142,6522,682.52,6192,6241,674,7002,624
2023-08-102,585.52,641.52,5692,6341,832,2002,634
2023-08-092,6062,6162,5632,5851,177,7002,585
2023-08-082,5902,6182,572.52,6121,232,0002,612
2023-08-072,5242,5882,5182,5771,724,2002,577
2023-08-042,498.52,5292,466.52,5281,305,8002,528
2023-08-032,455.52,5052,444.52,500.52,264,1002,500.50
2023-08-022,473.52,4942,460.52,4722,203,2002,472
2023-08-012,459.52,488.52,4322,485.51,748,7002,485.50
2023-07-312,450.52,4852,414.52,475.52,530,9002,475.50
2023-07-282,367.52,4142,323.52,400.53,195,8002,400.50
2023-07-272,3802,408.52,375.52,3961,159,4002,396
2023-07-262,3852,3872,3602,379963,6002,379
2023-07-252,4002,402.52,378.52,387.5894,0002,387.50
2023-07-242,4032,4172,385.52,404.51,934,8002,404.50
2023-07-212,3882,3992,3702,3831,271,9002,383
2023-07-202,3932,4052,3532,359.51,363,8002,359.50
2023-07-192,378.52,388.52,364.52,388.51,018,2002,388.50
2023-07-182,342.52,366.52,3402,3521,179,0002,352
2023-07-142,350.52,387.52,3392,3421,192,9002,342
2023-07-132,3392,3502,310.52,348.5849,6002,348.50
2023-07-122,3452,3452,3052,323.51,180,1002,323.50
2023-07-112,3632,366.52,319.52,3371,055,9002,337
2023-07-102,3642,366.52,324.52,339.52,068,1002,339.50
2023-07-072,363.52,3932,358.52,3641,649,9002,364
2023-07-062,4432,4432,378.52,385.51,786,5002,385.50
2023-07-052,4662,4662,4432,4521,514,1002,452
2023-07-042,4912,500.52,4802,491.51,159,4002,491.50
2023-07-032,520.52,529.52,4992,504.51,670,8002,504.50
2023-06-302,522.52,549.52,4772,5082,347,6002,508
2023-06-292,5852,600.52,5642,570886,3002,570
2023-06-282,5362,5852,5362,574.51,430,6002,574.50
2023-06-272,5422,561.52,5222,5361,830,9002,536
2023-06-262,566.52,582.52,545.52,5731,315,7002,573
2023-06-232,6262,6322,5732,5821,756,3002,582
2023-06-222,5742,6262,5672,607.52,312,6002,607.50
2023-06-212,5222,5462,5042,5391,262,4002,539
2023-06-202,5412,5412,494.52,511.51,889,3002,511.50
2023-06-192,587.52,5902,5392,5522,511,7002,552
2023-06-162,5412,5732,520.52,5732,842,3002,573
2023-06-152,5102,5732,501.52,561.52,879,5002,561.50
2023-06-142,4232,4922,422.52,4802,246,3002,480
2023-06-132,4152,4302,397.52,409.51,108,0002,409.50
2023-06-122,4102,4252,4032,409.51,229,4002,409.50
2023-06-092,3612,4112,3582,403.52,383,7002,403.50
2023-06-082,362.52,3812,3472,3471,563,4002,347
2023-06-072,4182,4272,359.52,360.51,707,7002,360.50
2023-06-062,361.52,4122,342.52,4061,729,3002,406
2023-06-052,3732,3752,346.52,362.51,237,3002,362.50
2023-06-022,2992,346.52,2932,3441,378,2002,344
2023-06-012,248.52,2942,2232,278.51,918,2002,278.50
2023-05-312,235.52,280.52,220.52,280.54,714,1002,280.50
2023-05-302,253.52,2722,2272,259.52,312,6002,259.50
2023-05-292,3362,336.52,262.52,2692,172,7002,269
2023-05-262,334.52,3362,304.52,305.51,476,2002,305.50
2023-05-252,2992,337.52,296.52,328.51,777,0002,328.50
2023-05-242,285.52,331.52,2812,3171,675,6002,317
2023-05-232,3422,3522,304.52,335.52,007,5002,335.50
2023-05-222,3102,3442,3092,334.51,581,6002,334.50
2023-05-192,312.52,319.52,279.52,3081,372,8002,308
2023-05-182,299.52,3002,273.52,2941,334,9002,294
2023-05-172,2602,279.52,248.52,273.51,006,7002,273.50
2023-05-162,2552,2642,239.52,2581,771,5002,258
2023-05-152,222.52,2352,217.52,2351,675,7002,235
2023-05-122,162.52,2112,162.52,2041,771,1002,204
2023-05-112,1992,2172,1942,212.5846,8002,212.50
2023-05-102,222.52,2282,2012,205889,0002,205
2023-05-092,200.52,227.52,195.52,2181,241,1002,218
2023-05-082,2352,2352,1832,1941,605,4002,194
2023-05-022,2172,2212,190.52,197.51,286,2002,197.50
2023-05-012,2162,236.52,1982,217.51,204,9002,217.50
2023-04-282,1392,202.52,136.52,199.52,078,0002,199.50
2023-04-272,1152,1272,093.52,105.51,405,3002,105.50
2023-04-262,1342,139.52,1182,130.51,375,5002,130.50
2023-04-252,1542,1722,146.52,1541,360,3002,154
2023-04-242,1472,148.52,132.52,140.51,082,4002,140.50
2023-04-212,134.52,143.52,1262,1421,338,9002,142
2023-04-202,1182,134.52,115.52,1341,217,7002,134
2023-04-192,1152,1212,1072,1171,199,5002,117
2023-04-182,1182,1212,107.52,1161,466,6002,116
2023-04-172,111.52,137.52,098.52,113.51,515,0002,113.50
2023-04-142,112.52,1132,0922,0982,268,8002,098
2023-04-132,0702,089.52,061.52,0881,265,5002,088
2023-04-122,0612,079.52,059.52,0721,127,9002,072
2023-04-112,0602,068.52,0492,056.51,252,8002,056.50
2023-04-102,0592,070.52,053.52,057.51,020,4002,057.50
2023-04-072,0522,0572,0422,051.5989,0002,051.50
2023-04-062,0302,055.52,0232,0521,761,1002,052
2023-04-052,063.52,067.52,0522,054.51,404,1002,054.50
2023-04-042,060.52,0752,057.52,0651,689,5002,065
2023-04-032,0482,0702,0372,060.51,872,2002,060.50
2023-03-312,0232,042.52,010.52,018.52,089,3002,018.50
2023-03-302,0222,0372,012.52,024.51,448,7002,024.50
2023-03-292,032.52,074.52,026.52,0692,225,0002,069
2023-03-282,0712,073.52,039.52,0401,788,8002,040
2023-03-272,0552,059.52,036.52,0551,255,0002,055
2023-03-242,0472,0692,0352,0452,202,5002,045
2023-03-232,015.52,0521,9982,0451,917,6002,045
2023-03-222,0132,035.52,0042,029.52,355,0002,029.50
2023-03-202,0102,0181,982.51,982.51,577,4001,982.50
2023-03-172,0202,028.52,012.52,022.52,022,4002,022.50
2023-03-161,9992,0201,9852,019.51,587,8002,019.50
2023-03-152,029.52,039.52,0132,033.51,941,0002,033.50
2023-03-141,9992,0151,989.51,999.52,654,0001,999.50
2023-03-132,0072,028.52,0022,025.51,734,7002,025.50
2023-03-102,0122,0472,0122,033.52,359,7002,033.50
2023-03-092,0432,0612,0412,0531,182,7002,053
2023-03-082,0322,038.52,0272,028.51,351,6002,028.50
2023-03-072,037.52,0572,032.52,045.51,330,0002,045.50
2023-03-062,0452,0452,021.52,023.51,195,9002,023.50
2023-03-031,9862,0361,985.52,030.51,922,2002,030.50
2023-03-021,9831,994.51,9701,9711,347,9001,971
2023-03-012,018.52,0211,9821,991.51,938,2001,991.50
2023-02-282,0362,0482,026.52,0321,577,6002,032
2023-02-272,006.52,040.52,0022,036.5988,8002,036.50
2023-02-241,9712,0151,9682,006.52,123,0002,006.50
2023-02-221,967.51,971.51,9521,9641,676,5001,964
2023-02-211,969.51,9771,957.51,977871,7001,977
2023-02-201,9501,9711,943.51,966.51,013,0001,966.50
2023-02-171,9501,962.51,9471,9551,044,5001,955
2023-02-161,9711,9751,9611,9661,001,8001,966
2023-02-151,969.51,971.51,951.51,9571,120,3001,957
2023-02-141,9651,972.51,952.51,9691,271,6001,969
2023-02-131,960.51,964.51,9241,931.51,482,0001,931.50
2023-02-101,9501,9761,946.51,960.51,534,0001,960.50
2023-02-091,9551,9661,9511,961757,2001,961
2023-02-081,9581,966.51,9561,962.51,022,6001,962.50
2023-02-071,959.51,9711,952.51,957926,4001,957
2023-02-061,9691,9731,954.51,957.51,225,1001,957.50
2023-02-031,924.51,946.51,9131,945.51,262,9001,945.50
2023-02-021,945.51,9461,9151,927.51,425,8001,927.50
2023-02-011,9851,9871,930.51,940.51,734,0001,940.50
2023-01-311,9711,9871,962.51,9791,708,0001,979
2023-01-301,9051,994.51,899.51,9842,553,9001,984
2023-01-271,9021,9091,8981,907636,2001,907
2023-01-261,9101,9131,8991,901757,7001,901
2023-01-251,900.51,910.51,8951,903761,1001,903
2023-01-241,9021,9201,8871,9091,128,1001,909
2023-01-231,906.51,908.51,888.51,893608,9001,893
2023-01-201,8811,8871,8651,881.51,055,3001,881.50
2023-01-191,914.51,921.51,896.51,897876,6001,897
2023-01-181,896.51,9331,890.51,927.51,361,6001,927.50
2023-01-171,8691,892.51,863.51,885.51,135,7001,885.50
2023-01-161,852.51,8721,852.51,865.5938,1001,865.50
2023-01-131,8391,8601,8371,8601,558,6001,860
2023-01-121,856.51,862.51,837.51,844.5996,2001,844.50
2023-01-111,8381,847.51,827.51,8471,483,3001,847
2023-01-101,8621,8681,8301,8311,166,7001,831
2023-01-061,8511,855.51,8351,836927,4001,836
2023-01-051,8831,884.51,855.51,8601,137,0001,860
2023-01-041,9001,903.51,883.51,886.51,696,2001,886.50

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