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
1,785
円
(23:58)
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 |
|---|---|
| 2,172.0 (24/03/27) | 1,338.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,172.0 (24/03/27) | 1,429.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,825.0 | 1,966.0 | 1,812.0 | 1,909.0 | +147.5 | +8.4 | 21,531,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,020.0 | 1,049.5 | 1,004.5 | 1,038.2 | +36.7 | +3.7 | 21,238,400 |
| 5/27 | 962.5 | 1,009.2 | 953.7 | 1,001.5 | +59.0 | +6.3 | 15,353,800 |
| 5/20 | 963.0 | 964.0 | 905.5 | 942.5 | -2.5 | -0.3 | 12,898,200 |
| 5/13 | 950.2 | 959.0 | 925.2 | 945.0 | -17.5 | -1.8 | 12,148,800 |
| 5/6 | 975.7 | 996.2 | 952.5 | 962.5 | -13.2 | -1.4 | 7,712,600 |
| 4/28 | 1,041.2 | 1,068.2 | 936.5 | 975.7 | -89.0 | -8.4 | 14,333,200 |
| 4/22 | 1,083.5 | 1,089.0 | 1,055.5 | 1,064.7 | -27.5 | -2.5 | 8,394,200 |
| 4/15 | 1,131.0 | 1,133.0 | 1,073.7 | 1,092.2 | -35.8 | -3.2 | 8,513,800 |
| 4/8 | 1,161.5 | 1,168.7 | 1,115.5 | 1,128.0 | -33.7 | -2.9 | 9,981,800 |
| 4/1 | 1,208.2 | 1,216.0 | 1,126.7 | 1,161.7 | -43.5 | -3.6 | 16,489,200 |
| 3/25 | 1,137.0 | 1,213.0 | 1,137.0 | 1,205.2 | +79.7 | +7.1 | 12,455,800 |
| 3/18 | 1,093.2 | 1,134.0 | 1,073.0 | 1,125.5 | +32.5 | +3.0 | 15,006,000 |
| 3/11 | 1,049.0 | 1,132.2 | 1,030.7 | 1,093.0 | +27.3 | +2.6 | 17,882,200 |
| 3/4 | 1,079.0 | 1,102.2 | 1,055.7 | 1,065.7 | -21.3 | -2.0 | 10,301,000 |
| 2/25 | 1,102.0 | 1,111.5 | 1,069.0 | 1,087.0 | -36.7 | -3.3 | 8,686,800 |
| 2/18 | 1,142.5 | 1,167.5 | 1,109.0 | 1,123.7 | -38.5 | -3.3 | 8,911,000 |
| 2/10 | 1,186.2 | 1,202.7 | 1,158.0 | 1,162.2 | -12.8 | -1.1 | 8,763,400 |
| 2/4 | 1,139.0 | 1,213.0 | 1,132.7 | 1,175.0 | +44.0 | +3.9 | 9,823,800 |
| 1/28 | 1,178.2 | 1,179.7 | 1,115.5 | 1,131.0 | -62.0 | -5.2 | 11,663,800 |
| 1/21 | 1,242.0 | 1,251.0 | 1,162.7 | 1,193.0 | -42.2 | -3.4 | 10,808,200 |
| 1/14 | 1,242.2 | 1,276.7 | 1,217.7 | 1,235.2 | -5.8 | -0.5 | 9,229,400 |
| 1/7 | 1,266.5 | 1,272.2 | 1,231.7 | 1,241.0 | -18.0 | -1.4 | 7,021,800 |
| 12/30 | 1,245.5 | 1,276.2 | 1,240.5 | 1,259.0 | +12.8 | +1.0 | 5,660,400 |
| 12/24 | 1,214.0 | 1,261.0 | 1,202.0 | 1,246.2 | +24.0 | +2.0 | 9,226,800 |
| 12/17 | 1,213.7 | 1,245.0 | 1,199.7 | 1,222.2 | +26.2 | +2.2 | 10,690,000 |
| 12/10 | 1,197.2 | 1,228.5 | 1,175.7 | 1,196.0 | -8.5 | -0.7 | 11,909,000 |
| 12/3 | 1,150.5 | 1,233.0 | 1,148.0 | 1,204.5 | +23.3 | +2.0 | 25,711,400 |
| 11/26 | 1,203.2 | 1,227.5 | 1,176.2 | 1,181.2 | -30.5 | -2.5 | 14,741,000 |
| 11/19 | 1,275.7 | 1,280.5 | 1,196.2 | 1,211.7 | -58.8 | -4.6 | 15,919,000 |
| 11/12 | 1,304.7 | 1,313.2 | 1,259.2 | 1,270.5 | -43.7 | -3.3 | 14,181,800 |
▶︎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
