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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,297.0 | 1,343.5 | 1,267.5 | 1,271.2 | -39.8 | -3.0 | 15,805,400 |
| 10/23 | 1,363.5 | 1,372.0 | 1,301.0 | 1,311.0 | -38.0 | -2.8 | 10,795,200 |
| 10/16 | 1,396.0 | 1,408.5 | 1,342.0 | 1,349.0 | -51.5 | -3.7 | 8,636,800 |
| 10/9 | 1,448.0 | 1,448.5 | 1,362.5 | 1,400.5 | -40.0 | -2.8 | 14,845,400 |
| 10/2 | 1,479.0 | 1,507.5 | 1,424.0 | 1,440.5 | -32.5 | -2.2 | 13,095,200 |
| 9/25 | 1,451.0 | 1,483.0 | 1,437.5 | 1,473.0 | +36.5 | +2.5 | 9,458,000 |
| 9/18 | 1,482.0 | 1,487.5 | 1,406.0 | 1,436.5 | -66.0 | -4.4 | 16,153,200 |
| 9/11 | 1,400.5 | 1,510.0 | 1,385.5 | 1,502.5 | +98.0 | +7.0 | 13,877,800 |
| 9/4 | 1,371.0 | 1,428.0 | 1,359.0 | 1,404.5 | +46.0 | +3.4 | 10,571,400 |
| 8/28 | 1,350.0 | 1,386.0 | 1,331.5 | 1,358.5 | -4.5 | -0.3 | 8,833,600 |
| 8/21 | 1,322.5 | 1,372.5 | 1,299.5 | 1,363.0 | +43.0 | +3.3 | 9,646,000 |
| 8/14 | 1,272.5 | 1,326.5 | 1,246.0 | 1,320.0 | +66.0 | +5.3 | 12,409,400 |
| 8/7 | 1,249.5 | 1,295.5 | 1,231.5 | 1,254.0 | +4.0 | +0.3 | 14,920,200 |
| 7/31 | 1,400.0 | 1,432.5 | 1,244.5 | 1,250.0 | -160.0 | -11.4 | 90,995,200 |
| 7/22 | 1,377.5 | 1,434.5 | 1,366.5 | 1,410.0 | +16.0 | +1.2 | 18,227,400 |
| 7/17 | 1,293.5 | 1,401.0 | 1,261.0 | 1,394.0 | +124.0 | +9.8 | 31,282,400 |
| 7/10 | 1,276.0 | 1,329.5 | 1,270.0 | 1,270.0 | +1.5 | +0.1 | 15,685,600 |
| 7/3 | 1,245.0 | 1,269.0 | 1,232.5 | 1,268.5 | +17.5 | +1.4 | 11,643,600 |
| 6/26 | 1,190.5 | 1,254.5 | 1,187.5 | 1,251.0 | +58.5 | +4.9 | 9,735,600 |
| 6/19 | 1,200.5 | 1,212.0 | 1,164.5 | 1,192.5 | -24.0 | -2.0 | 11,073,000 |
| 6/12 | 1,211.0 | 1,242.0 | 1,173.0 | 1,216.5 | +15.0 | +1.3 | 16,260,400 |
| 6/5 | 1,165.0 | 1,216.0 | 1,160.0 | 1,201.5 | +43.0 | +3.7 | 12,730,000 |
| 5/29 | 1,145.5 | 1,161.0 | 1,114.5 | 1,158.5 | +21.5 | +1.9 | 19,395,400 |
| 5/22 | 1,042.5 | 1,166.0 | 1,028.5 | 1,137.0 | +89.0 | +8.5 | 20,235,000 |
| 5/15 | 1,046.5 | 1,067.5 | 1,033.5 | 1,048.0 | -12.0 | -1.1 | 7,998,000 |
| 5/8 | 1,017.5 | 1,072.5 | 1,016.0 | 1,060.0 | +46.0 | +4.5 | 6,392,400 |
| 5/1 | 1,068.5 | 1,074.0 | 1,005.5 | 1,014.0 | -58.5 | -5.5 | 12,130,400 |
| 4/24 | 1,045.0 | 1,079.5 | 1,039.0 | 1,072.5 | +18.0 | +1.7 | 12,333,600 |
| 4/17 | 1,040.0 | 1,064.5 | 1,019.5 | 1,054.5 | +3.5 | +0.3 | 13,301,600 |
| 4/10 | 1,000.0 | 1,095.0 | 986.5 | 1,051.0 | +59.0 | +6.0 | 19,786,600 |
▶︎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
