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
3,655.8
円
(23:44)
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) | 2,305.0 (23/07/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,659.0 | 3,735.0 | 3,558.0 | 3,673.0 | -2.0 | -0.1 | 10,034,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,035.0 | 2,048.5 | 1,993.5 | 2,027.0 | +6.5 | +0.3 | 3,200,800 |
| 9/16 | 2,081.5 | 2,108.0 | 2,008.0 | 2,020.5 | -75.5 | -3.6 | 6,140,300 |
| 9/9 | 2,052.5 | 2,100.0 | 2,026.5 | 2,096.0 | +33.5 | +1.6 | 6,081,400 |
| 9/2 | 2,118.0 | 2,120.0 | 2,033.0 | 2,062.5 | -101.0 | -4.7 | 5,787,900 |
| 8/26 | 2,154.0 | 2,191.0 | 2,125.5 | 2,163.5 | -8.0 | -0.4 | 3,257,800 |
| 8/19 | 2,173.0 | 2,226.5 | 2,164.0 | 2,171.5 | -0.5 | +0.0 | 3,970,300 |
| 8/12 | 2,166.0 | 2,209.0 | 2,136.5 | 2,172.0 | +7.5 | +0.4 | 3,796,300 |
| 8/5 | 2,115.5 | 2,171.0 | 2,097.0 | 2,164.5 | +56.0 | +2.7 | 4,210,700 |
| 7/29 | 2,183.0 | 2,217.5 | 2,059.0 | 2,108.5 | -93.0 | -4.2 | 6,000,400 |
| 7/22 | 2,110.0 | 2,213.0 | 2,076.5 | 2,201.5 | +101.5 | +4.8 | 3,269,200 |
| 7/15 | 2,130.0 | 2,137.5 | 2,061.0 | 2,100.0 | +9.0 | +0.4 | 4,022,000 |
| 7/8 | 2,009.5 | 2,119.0 | 2,009.5 | 2,091.0 | +118.0 | +6.0 | 5,385,900 |
| 7/1 | 2,096.0 | 2,105.0 | 1,936.0 | 1,973.0 | -95.5 | -4.6 | 8,461,300 |
| 6/24 | 2,099.0 | 2,099.5 | 2,016.5 | 2,068.5 | +3.0 | +0.2 | 5,597,700 |
| 6/17 | 2,060.5 | 2,114.0 | 2,035.0 | 2,065.5 | -40.0 | -1.9 | 9,116,100 |
| 6/10 | 2,056.5 | 2,139.0 | 2,048.0 | 2,105.5 | +29.0 | +1.4 | 6,452,400 |
| 6/3 | 2,040.0 | 2,099.0 | 2,009.0 | 2,076.5 | +73.5 | +3.7 | 10,619,200 |
| 5/27 | 1,925.0 | 2,018.5 | 1,907.5 | 2,003.0 | +118.0 | +6.3 | 7,676,900 |
| 5/20 | 1,926.0 | 1,928.0 | 1,811.0 | 1,885.0 | -5.0 | -0.3 | 6,449,100 |
| 5/13 | 1,900.5 | 1,918.0 | 1,850.5 | 1,890.0 | -35.0 | -1.8 | 6,074,400 |
| 5/6 | 1,951.5 | 1,992.5 | 1,905.0 | 1,925.0 | -26.5 | -1.4 | 3,856,300 |
| 4/28 | 2,082.5 | 2,136.5 | 1,873.0 | 1,951.5 | -178.0 | -8.4 | 7,166,600 |
| 4/22 | 2,167.0 | 2,178.0 | 2,111.0 | 2,129.5 | -55.0 | -2.5 | 4,197,100 |
| 4/15 | 2,262.0 | 2,266.0 | 2,147.5 | 2,184.5 | -71.5 | -3.2 | 4,256,900 |
| 4/8 | 2,323.0 | 2,337.5 | 2,231.0 | 2,256.0 | -67.5 | -2.9 | 4,990,900 |
| 4/1 | 2,416.5 | 2,432.0 | 2,253.5 | 2,323.5 | -87.0 | -3.6 | 8,244,600 |
| 3/25 | 2,274.0 | 2,426.0 | 2,274.0 | 2,410.5 | +159.5 | +7.1 | 6,227,900 |
| 3/18 | 2,186.5 | 2,268.0 | 2,146.0 | 2,251.0 | +65.0 | +3.0 | 7,503,000 |
| 3/11 | 2,098.0 | 2,264.5 | 2,061.5 | 2,186.0 | +54.5 | +2.6 | 8,941,100 |
| 3/4 | 2,158.0 | 2,204.5 | 2,111.5 | 2,131.5 | -42.5 | -2.0 | 5,150,500 |
▶︎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