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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,368.0 | 1,382.2 | 1,295.0 | 1,314.2 | -32.5 | -2.4 | 13,223,400 |
| 10/29 | 1,380.7 | 1,454.2 | 1,296.0 | 1,346.7 | -34.3 | -2.5 | 22,520,400 |
| 10/22 | 1,420.0 | 1,451.5 | 1,358.5 | 1,381.0 | -42.0 | -3.0 | 11,044,600 |
| 10/15 | 1,369.7 | 1,424.0 | 1,365.0 | 1,423.0 | +36.0 | +2.6 | 9,885,600 |
| 10/8 | 1,382.5 | 1,389.7 | 1,327.2 | 1,387.0 | +18.5 | +1.4 | 11,469,800 |
| 10/1 | 1,491.7 | 1,502.0 | 1,360.5 | 1,368.5 | -118.2 | -8.0 | 13,498,000 |
| 9/24 | 1,482.5 | 1,492.0 | 1,430.5 | 1,486.7 | -8.3 | -0.6 | 7,049,800 |
| 9/17 | 1,475.0 | 1,529.5 | 1,463.2 | 1,495.0 | +13.0 | +0.9 | 13,608,800 |
| 9/10 | 1,377.5 | 1,494.5 | 1,377.2 | 1,482.0 | +120.5 | +8.9 | 15,971,400 |
| 9/3 | 1,316.5 | 1,364.5 | 1,289.5 | 1,361.5 | +50.0 | +3.8 | 13,395,800 |
| 8/27 | 1,317.0 | 1,339.2 | 1,300.0 | 1,311.5 | +17.0 | +1.3 | 6,767,400 |
| 8/20 | 1,302.7 | 1,307.7 | 1,264.2 | 1,294.5 | -15.2 | -1.2 | 6,482,200 |
| 8/13 | 1,274.5 | 1,316.7 | 1,268.7 | 1,309.7 | +35.5 | +2.8 | 5,702,600 |
| 8/6 | 1,256.5 | 1,283.0 | 1,235.0 | 1,274.2 | +33.7 | +2.7 | 7,242,600 |
| 7/30 | 1,297.7 | 1,311.0 | 1,239.5 | 1,240.5 | -27.2 | -2.2 | 10,706,800 |
| 7/21 | 1,268.0 | 1,283.5 | 1,242.7 | 1,267.7 | -8.5 | -0.7 | 5,287,600 |
| 7/16 | 1,239.0 | 1,327.7 | 1,204.5 | 1,276.2 | +62.2 | +5.1 | 11,424,600 |
| 7/9 | 1,224.5 | 1,269.0 | 1,180.5 | 1,214.0 | -17.5 | -1.4 | 11,351,200 |
| 7/2 | 1,280.0 | 1,282.2 | 1,225.5 | 1,231.5 | -36.0 | -2.8 | 9,442,600 |
| 6/25 | 1,301.5 | 1,324.2 | 1,251.5 | 1,267.5 | -64.2 | -4.8 | 10,848,200 |
| 6/18 | 1,266.0 | 1,346.7 | 1,264.5 | 1,331.7 | +81.2 | +6.5 | 12,509,800 |
| 6/11 | 1,290.2 | 1,296.5 | 1,245.5 | 1,250.5 | -33.5 | -2.6 | 11,574,600 |
| 6/4 | 1,284.7 | 1,302.2 | 1,261.0 | 1,284.0 | -0.5 | +0.0 | 8,585,800 |
| 5/28 | 1,311.5 | 1,332.7 | 1,248.7 | 1,284.5 | -25.0 | -1.9 | 18,072,000 |
| 5/21 | 1,238.7 | 1,318.7 | 1,228.7 | 1,309.5 | +66.0 | +5.3 | 11,901,000 |
| 5/14 | 1,319.0 | 1,332.2 | 1,204.0 | 1,243.5 | -96.2 | -7.2 | 14,966,000 |
| 5/7 | 1,285.0 | 1,369.2 | 1,283.2 | 1,339.7 | +59.0 | +4.6 | 7,637,600 |
| 4/30 | 1,347.2 | 1,355.0 | 1,278.2 | 1,280.7 | -69.3 | -5.1 | 11,299,200 |
| 4/23 | 1,381.7 | 1,383.2 | 1,316.5 | 1,350.0 | -45.7 | -3.3 | 11,913,000 |
| 4/16 | 1,428.5 | 1,443.7 | 1,375.5 | 1,395.7 | -41.8 | -2.9 | 10,191,800 |
▶︎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
