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) |
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 | 3,681.0 | +6.0 | +0.2 | 1,039,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/20 | 3,926.0 | 3,926.0 | 3,785.0 | 3,800.0 | -70.0 | -1.8 | 1,389,100 |
| 2/19 | 3,824.0 | 3,877.0 | 3,811.0 | 3,870.0 | +65.0 | +1.7 | 1,224,800 |
| 2/16 | 3,819.0 | 3,880.0 | 3,798.0 | 3,805.0 | +55.0 | +1.5 | 2,099,200 |
| 2/15 | 3,714.0 | 3,759.0 | 3,666.0 | 3,750.0 | +59.0 | +1.6 | 1,744,400 |
| 2/14 | 3,690.0 | 3,717.0 | 3,655.0 | 3,691.0 | -4.0 | -0.1 | 1,449,000 |
| 2/13 | 3,619.0 | 3,712.0 | 3,610.0 | 3,695.0 | +133.0 | +3.7 | 2,411,600 |
| 2/9 | 3,513.0 | 3,646.0 | 3,473.0 | 3,562.0 | +132.0 | +3.9 | 3,670,800 |
| 2/8 | 3,333.0 | 3,466.0 | 3,315.0 | 3,430.0 | +105.0 | +3.2 | 1,788,300 |
| 2/7 | 3,315.0 | 3,335.0 | 3,268.0 | 3,325.0 | -24.0 | -0.7 | 1,701,200 |
| 2/6 | 3,303.0 | 3,356.0 | 3,300.0 | 3,349.0 | +13.0 | +0.4 | 1,104,700 |
| 2/5 | 3,366.0 | 3,368.0 | 3,305.0 | 3,336.0 | -10.0 | -0.3 | 1,037,700 |
| 2/2 | 3,358.0 | 3,402.0 | 3,322.0 | 3,346.0 | +23.0 | +0.7 | 1,246,400 |
| 2/1 | 3,330.0 | 3,355.0 | 3,274.0 | 3,323.0 | +39.0 | +1.2 | 2,096,800 |
| 1/31 | 3,220.0 | 3,284.0 | 3,195.0 | 3,284.0 | +47.0 | +1.5 | 1,657,500 |
| 1/30 | 3,200.0 | 3,301.0 | 3,185.0 | 3,237.0 | +53.0 | +1.7 | 2,073,200 |
| 1/29 | 3,171.0 | 3,241.0 | 3,105.0 | 3,184.0 | +20.0 | +0.6 | 3,160,100 |
| 1/26 | 3,190.0 | 3,202.0 | 3,143.0 | 3,164.0 | -16.0 | -0.5 | 1,511,800 |
| 1/25 | 3,226.0 | 3,249.0 | 3,180.0 | 3,180.0 | -52.0 | -1.6 | 1,408,100 |
| 1/24 | 3,280.0 | 3,304.0 | 3,217.0 | 3,232.0 | -57.0 | -1.7 | 1,123,600 |
| 1/23 | 3,310.0 | 3,373.0 | 3,275.0 | 3,289.0 | +2.0 | +0.1 | 1,551,800 |
| 1/22 | 3,306.0 | 3,310.0 | 3,277.0 | 3,287.0 | -11.0 | -0.3 | 1,048,600 |
| 1/19 | 3,339.0 | 3,340.0 | 3,268.0 | 3,298.0 | +26.0 | +0.8 | 1,095,300 |
| 1/18 | 3,249.0 | 3,277.0 | 3,228.0 | 3,272.0 | 0 | 0.0 | 1,074,100 |
| 1/17 | 3,310.0 | 3,344.0 | 3,270.0 | 3,272.0 | -18.0 | -0.6 | 1,540,700 |
| 1/16 | 3,310.0 | 3,325.0 | 3,265.0 | 3,290.0 | +10.0 | +0.3 | 1,186,200 |
| 1/15 | 3,201.0 | 3,358.0 | 3,201.0 | 3,280.0 | +93.0 | +2.9 | 2,061,100 |
| 1/12 | 3,197.0 | 3,198.0 | 3,139.0 | 3,187.0 | +26.0 | +0.8 | 2,395,600 |
| 1/11 | 3,100.0 | 3,169.0 | 3,094.0 | 3,161.0 | +109.0 | +3.6 | 1,820,200 |
| 1/10 | 3,019.0 | 3,067.0 | 3,001.0 | 3,052.0 | +15.0 | +0.5 | 1,441,900 |
| 1/9 | 3,046.0 | 3,076.0 | 3,010.0 | 3,037.0 | +32.0 | +1.1 | 1,279,700 |
▶︎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