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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,640.0 | 3,733.0 | 3,623.0 | 3,681.0 | +46.0 | +1.3 | 4,773,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,576.0 | 3,667.0 | 3,480.0 | 3,635.0 | +45.0 | +1.3 | 8,796,800 |
| 5/10 | 3,672.0 | 3,712.0 | 3,579.0 | 3,590.0 | -24.0 | -0.7 | 6,691,200 |
| 5/2 | 3,892.0 | 3,894.0 | 3,455.0 | 3,614.0 | -180.0 | -4.7 | 11,554,600 |
| 4/26 | 3,800.0 | 3,944.0 | 3,725.0 | 3,794.0 | +41.0 | +1.1 | 9,761,300 |
| 4/19 | 4,107.0 | 4,158.0 | 3,729.0 | 3,753.0 | -420.0 | -10.1 | 8,714,400 |
| 4/12 | 4,220.0 | 4,323.0 | 4,065.0 | 4,173.0 | +42.0 | +1.0 | 6,254,000 |
| 4/5 | 4,128.0 | 4,209.0 | 3,953.0 | 4,131.0 | +21.0 | +0.5 | 7,401,300 |
| 3/29 | 4,037.0 | 4,344.0 | 4,013.0 | 4,110.0 | +69.0 | +1.7 | 12,363,700 |
| 3/22 | 3,870.0 | 4,137.0 | 3,870.0 | 4,041.0 | +135.0 | +3.5 | 10,404,000 |
| 3/15 | 4,000.0 | 4,086.0 | 3,862.0 | 3,906.0 | -141.0 | -3.5 | 10,183,200 |
| 3/8 | 4,104.0 | 4,167.0 | 4,012.0 | 4,047.0 | +12.0 | +0.3 | 9,521,200 |
| 3/1 | 3,948.0 | 4,036.0 | 3,845.0 | 4,035.0 | +139.0 | +3.6 | 8,894,600 |
| 2/22 | 3,824.0 | 3,934.0 | 3,768.0 | 3,896.0 | +91.0 | +2.4 | 5,879,100 |
| 2/16 | 3,619.0 | 3,880.0 | 3,610.0 | 3,805.0 | +243.0 | +6.8 | 7,704,200 |
| 2/9 | 3,366.0 | 3,646.0 | 3,268.0 | 3,562.0 | +216.0 | +6.5 | 9,302,700 |
| 2/2 | 3,171.0 | 3,402.0 | 3,105.0 | 3,346.0 | +182.0 | +5.8 | 10,234,000 |
| 1/26 | 3,306.0 | 3,373.0 | 3,143.0 | 3,164.0 | -134.0 | -4.1 | 6,643,900 |
| 1/19 | 3,201.0 | 3,358.0 | 3,201.0 | 3,298.0 | +111.0 | +3.5 | 6,957,400 |
| 1/12 | 3,046.0 | 3,198.0 | 3,001.0 | 3,187.0 | +182.0 | +6.1 | 6,937,400 |
| 1/5 | 2,944.5 | 3,060.0 | 2,901.0 | 3,005.0 | +22.0 | +0.7 | 3,112,800 |
| 12/29 | 2,890.0 | 2,984.5 | 2,831.0 | 2,983.0 | +102.0 | +3.5 | 6,319,900 |
| 12/22 | 2,786.0 | 3,016.0 | 2,765.0 | 2,881.0 | +45.0 | +1.6 | 10,232,200 |
| 12/15 | 2,909.0 | 2,953.0 | 2,827.0 | 2,836.0 | -54.0 | -1.9 | 9,613,100 |
| 12/8 | 2,975.5 | 2,993.0 | 2,870.5 | 2,890.0 | -115.0 | -3.8 | 10,014,000 |
| 12/1 | 3,042.0 | 3,060.0 | 2,937.0 | 3,005.0 | -37.0 | -1.2 | 8,528,400 |
| 11/24 | 3,085.0 | 3,114.0 | 3,026.0 | 3,042.0 | -65.0 | -2.1 | 6,169,500 |
| 11/17 | 3,158.0 | 3,176.0 | 3,030.0 | 3,107.0 | -52.0 | -1.7 | 7,514,900 |
| 11/10 | 3,138.0 | 3,193.0 | 3,037.0 | 3,159.0 | +68.0 | +2.2 | 9,079,100 |
| 11/2 | 2,857.5 | 3,119.0 | 2,825.5 | 3,091.0 | +192.5 | +6.6 | 15,235,800 |
| 10/27 | 2,947.0 | 3,007.0 | 2,793.0 | 2,898.5 | -55.5 | -1.9 | 12,534,000 |
▶︎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