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
1,815
円
(22:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,172.0 (24/03/27) | 1,382.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,172.0 (24/03/27) | 1,429.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,814.5 | 1,831.0 | 1,809.0 | 1,809.5 | -0.5 | +0.0 | 1,670,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,863.0 | 1,864.0 | 1,808.0 | 1,810.0 | -43.0 | -2.3 | 1,996,400 |
| 11/19 | 1,839.0 | 1,868.5 | 1,828.0 | 1,853.0 | +31.5 | +1.7 | 1,468,300 |
| 11/18 | 1,812.0 | 1,854.5 | 1,809.5 | 1,821.5 | +20.0 | +1.1 | 1,473,800 |
| 11/15 | 1,820.5 | 1,830.5 | 1,801.0 | 1,801.5 | -40.5 | -2.2 | 3,553,200 |
| 11/14 | 1,857.5 | 1,863.5 | 1,832.0 | 1,842.0 | -23.0 | -1.2 | 2,709,600 |
| 11/13 | 1,912.5 | 1,920.0 | 1,840.5 | 1,865.0 | -67.0 | -3.5 | 3,224,200 |
| 11/12 | 1,926.0 | 1,939.0 | 1,895.0 | 1,932.0 | +13.5 | +0.7 | 3,409,000 |
| 11/11 | 1,889.0 | 1,919.0 | 1,887.5 | 1,918.5 | +19.5 | +1.0 | 1,900,000 |
| 11/8 | 1,910.0 | 1,913.0 | 1,876.5 | 1,899.0 | +22.0 | +1.2 | 3,205,200 |
| 11/7 | 1,900.0 | 1,904.0 | 1,841.0 | 1,877.0 | -10.5 | -0.6 | 3,485,700 |
| 11/6 | 1,858.5 | 1,900.0 | 1,855.5 | 1,887.5 | +35.5 | +1.9 | 2,346,600 |
| 11/5 | 1,815.0 | 1,863.0 | 1,801.0 | 1,852.0 | +77.5 | +4.4 | 2,946,700 |
| 11/1 | 1,785.0 | 1,821.5 | 1,754.5 | 1,774.5 | -40.5 | -2.2 | 3,692,000 |
| 10/31 | 1,811.0 | 1,823.0 | 1,797.0 | 1,815.0 | -23.0 | -1.3 | 3,086,900 |
| 10/30 | 1,961.0 | 1,961.0 | 1,810.5 | 1,838.0 | -3.0 | -0.2 | 19,096,700 |
| 10/29 | 1,808.0 | 1,872.0 | 1,803.0 | 1,841.0 | +34.5 | +1.9 | 3,900,200 |
| 10/28 | 1,764.0 | 1,811.0 | 1,763.5 | 1,806.5 | +32.0 | +1.8 | 2,566,100 |
| 10/25 | 1,782.5 | 1,799.5 | 1,774.0 | 1,774.5 | -18.5 | -1.0 | 1,739,000 |
| 10/24 | 1,768.0 | 1,814.0 | 1,765.0 | 1,793.0 | +17.0 | +1.0 | 2,504,500 |
| 10/23 | 1,783.0 | 1,790.5 | 1,756.0 | 1,776.0 | -14.0 | -0.8 | 1,807,800 |
| 10/22 | 1,831.0 | 1,831.0 | 1,787.0 | 1,790.0 | -35.0 | -1.9 | 1,519,100 |
| 10/21 | 1,822.0 | 1,833.0 | 1,808.5 | 1,825.0 | -3.0 | -0.2 | 1,534,900 |
| 10/18 | 1,830.5 | 1,838.0 | 1,817.0 | 1,828.0 | +10.5 | +0.6 | 1,728,700 |
| 10/17 | 1,836.5 | 1,846.0 | 1,815.0 | 1,817.5 | -15.5 | -0.9 | 2,247,300 |
| 10/16 | 1,823.5 | 1,858.5 | 1,815.0 | 1,833.0 | +6.0 | +0.3 | 2,210,100 |
| 10/15 | 1,875.5 | 1,880.0 | 1,827.0 | 1,827.0 | -24.0 | -1.3 | 2,502,900 |
| 10/11 | 1,871.0 | 1,873.5 | 1,842.5 | 1,851.0 | -22.0 | -1.2 | 2,543,200 |
| 10/10 | 1,891.0 | 1,905.0 | 1,873.0 | 1,873.0 | -4.5 | -0.2 | 1,750,100 |
| 10/9 | 1,900.0 | 1,910.5 | 1,877.5 | 1,877.5 | +5.0 | +0.3 | 1,715,900 |
| 10/8 | 1,877.0 | 1,901.5 | 1,863.0 | 1,872.5 | -32.5 | -1.7 | 2,771,200 |
▶︎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
