8697東証P貸借
業種 その他金融業
日本取引所グループ 株価時系列データ
PTS
3,680.1
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,344.0 (24/03/27) | 2,220.5 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,344.0 (24/03/27) | 2,901.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,676.0 | 3,702.0 | 3,628.0 | 3,679.0 | +4.0 | +0.1 | 657,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,697.0 | 3,731.0 | 3,671.0 | 3,675.0 | +9.0 | +0.3 | 1,160,900 |
| 5/20 | 3,640.0 | 3,733.0 | 3,623.0 | 3,666.0 | +31.0 | +0.9 | 1,534,300 |
| 5/17 | 3,636.0 | 3,667.0 | 3,590.0 | 3,635.0 | -4.0 | -0.1 | 1,245,300 |
| 5/16 | 3,563.0 | 3,640.0 | 3,519.0 | 3,639.0 | +127.0 | +3.6 | 2,282,300 |
| 5/15 | 3,535.0 | 3,543.0 | 3,480.0 | 3,512.0 | -7.0 | -0.2 | 1,797,100 |
| 5/14 | 3,551.0 | 3,585.0 | 3,489.0 | 3,519.0 | -85.0 | -2.4 | 2,396,500 |
| 5/13 | 3,576.0 | 3,632.0 | 3,551.0 | 3,604.0 | +14.0 | +0.4 | 1,075,600 |
| 5/10 | 3,636.0 | 3,666.0 | 3,579.0 | 3,590.0 | -71.0 | -1.9 | 1,978,000 |
| 5/9 | 3,644.0 | 3,687.0 | 3,629.0 | 3,661.0 | +31.0 | +0.9 | 1,486,000 |
| 5/8 | 3,657.0 | 3,677.0 | 3,619.0 | 3,630.0 | -43.0 | -1.2 | 1,485,900 |
| 5/7 | 3,672.0 | 3,712.0 | 3,645.0 | 3,673.0 | +59.0 | +1.6 | 1,741,300 |
| 5/2 | 3,547.0 | 3,624.0 | 3,516.0 | 3,614.0 | +57.0 | +1.6 | 2,135,400 |
| 5/1 | 3,649.0 | 3,672.0 | 3,455.0 | 3,557.0 | -150.0 | -4.1 | 4,313,200 |
| 4/30 | 3,892.0 | 3,894.0 | 3,568.0 | 3,707.0 | -87.0 | -2.3 | 5,106,000 |
| 4/26 | 3,762.0 | 3,825.0 | 3,741.0 | 3,794.0 | +8.0 | +0.2 | 2,869,700 |
| 4/25 | 3,855.0 | 3,876.0 | 3,758.0 | 3,786.0 | -135.0 | -3.4 | 1,546,900 |
| 4/24 | 3,859.0 | 3,944.0 | 3,803.0 | 3,921.0 | +41.0 | +1.1 | 2,175,500 |
| 4/23 | 3,824.0 | 3,884.0 | 3,805.0 | 3,880.0 | +86.0 | +2.3 | 1,637,900 |
| 4/22 | 3,800.0 | 3,805.0 | 3,725.0 | 3,794.0 | +41.0 | +1.1 | 1,531,300 |
| 4/19 | 3,859.0 | 3,898.0 | 3,729.0 | 3,753.0 | -143.0 | -3.7 | 2,559,200 |
| 4/18 | 3,880.0 | 3,933.0 | 3,836.0 | 3,896.0 | +12.0 | +0.3 | 1,392,200 |
| 4/17 | 3,947.0 | 3,972.0 | 3,875.0 | 3,884.0 | -29.0 | -0.7 | 1,637,600 |
| 4/16 | 4,064.0 | 4,076.0 | 3,893.0 | 3,913.0 | -214.0 | -5.2 | 2,188,300 |
| 4/15 | 4,107.0 | 4,158.0 | 4,083.0 | 4,127.0 | -46.0 | -1.1 | 937,100 |
| 4/12 | 4,200.0 | 4,200.0 | 4,113.0 | 4,173.0 | +40.0 | +1.0 | 1,084,400 |
| 4/11 | 4,083.0 | 4,162.0 | 4,065.0 | 4,133.0 | +11.0 | +0.3 | 1,180,700 |
| 4/10 | 4,139.0 | 4,157.0 | 4,072.0 | 4,122.0 | -72.0 | -1.7 | 1,351,500 |
| 4/9 | 4,230.0 | 4,267.0 | 4,178.0 | 4,194.0 | -16.0 | -0.4 | 950,600 |
| 4/8 | 4,220.0 | 4,323.0 | 4,203.0 | 4,210.0 | +79.0 | +1.9 | 1,686,800 |
| 4/5 | 4,144.0 | 4,148.0 | 4,048.0 | 4,131.0 | -42.0 | -1.0 | 1,176,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて