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
1,800
円
(19:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,889.0 | 1,939.0 | 1,801.0 | 1,801.5 | -97.5 | -5.1 | 18,349,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/9 | 1,330.7 | 1,441.2 | 1,314.2 | 1,437.5 | +97.5 | +7.3 | 15,324,800 |
| 4/2 | 1,364.5 | 1,369.2 | 1,286.7 | 1,340.0 | -22.0 | -1.6 | 14,356,400 |
| 3/26 | 1,243.2 | 1,362.2 | 1,220.2 | 1,362.0 | +101.8 | +8.1 | 16,499,400 |
| 3/19 | 1,269.5 | 1,289.0 | 1,238.0 | 1,260.2 | -4.3 | -0.3 | 12,481,600 |
| 3/12 | 1,230.2 | 1,276.5 | 1,204.2 | 1,264.5 | +49.0 | +4.0 | 14,594,400 |
| 3/5 | 1,168.0 | 1,215.5 | 1,167.7 | 1,215.5 | +68.8 | +6.0 | 11,312,000 |
| 2/26 | 1,239.2 | 1,239.5 | 1,146.7 | 1,146.7 | -74.5 | -6.1 | 13,514,200 |
| 2/19 | 1,191.0 | 1,257.5 | 1,187.7 | 1,221.2 | +18.0 | +1.5 | 9,820,400 |
| 2/12 | 1,234.7 | 1,277.5 | 1,202.7 | 1,203.2 | -39.5 | -3.2 | 8,925,800 |
| 2/5 | 1,232.0 | 1,278.2 | 1,208.2 | 1,242.7 | +20.2 | +1.7 | 12,901,000 |
| 1/29 | 1,349.0 | 1,353.7 | 1,220.2 | 1,222.5 | -113.5 | -8.5 | 20,339,800 |
| 1/22 | 1,345.5 | 1,365.7 | 1,312.0 | 1,336.0 | -2.5 | -0.2 | 8,372,800 |
| 1/15 | 1,310.7 | 1,361.7 | 1,300.0 | 1,338.5 | +4.0 | +0.3 | 8,436,200 |
| 1/8 | 1,321.7 | 1,336.5 | 1,262.5 | 1,334.5 | +15.5 | +1.2 | 10,482,800 |
| 12/30 | 1,293.7 | 1,347.0 | 1,277.2 | 1,319.0 | +42.0 | +3.3 | 7,296,600 |
| 12/25 | 1,273.5 | 1,281.2 | 1,215.7 | 1,277.0 | +6.0 | +0.5 | 9,072,800 |
| 12/18 | 1,250.2 | 1,274.5 | 1,228.5 | 1,271.0 | +23.0 | +1.8 | 14,699,600 |
| 12/11 | 1,299.2 | 1,313.7 | 1,230.2 | 1,248.0 | -56.2 | -4.3 | 14,090,200 |
| 12/4 | 1,297.7 | 1,342.0 | 1,252.0 | 1,304.2 | +12.0 | +0.9 | 22,665,400 |
| 11/27 | 1,228.0 | 1,309.0 | 1,213.2 | 1,292.2 | +87.0 | +7.2 | 16,418,000 |
| 11/20 | 1,194.0 | 1,215.2 | 1,149.2 | 1,205.2 | +3.7 | +0.3 | 23,316,000 |
| 11/13 | 1,279.7 | 1,284.7 | 1,183.0 | 1,201.5 | -73.5 | -5.8 | 26,957,800 |
| 11/6 | 1,268.0 | 1,290.2 | 1,210.2 | 1,275.0 | +3.8 | +0.3 | 17,965,000 |
▶︎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
