日本取引所グループ
8697プライム/その他金融業/Japan Exchange Group,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,805.5 | 1,873.5 | 1,805.5 | 1,854.5 | -7.0 | -0.38% | 5,022,700 |
| 2026-03-12 | 1,891.5 | 1,915.0 | 1,852.0 | 1,861.5 | -110.0 | -5.58% | 4,715,500 |
| 2026-03-11 | 1,968.0 | 1,991.5 | 1,965.0 | 1,971.5 | +8.0 | +0.41% | 3,561,500 |
| 2026-03-10 | 1,986.5 | 1,994.0 | 1,932.0 | 1,963.5 | +5.5 | +0.28% | 4,823,200 |
| 2026-03-09 | 1,895.0 | 1,971.0 | 1,883.0 | 1,958.0 | -84.0 | -4.11% | 5,675,700 |
| 2026-03-06 | 2,018.0 | 2,049.5 | 1,991.0 | 2,042.0 | +3.0 | +0.15% | 2,975,500 |
| 2026-03-05 | 2,052.5 | 2,071.0 | 2,025.5 | 2,039.0 | +63.0 | +3.19% | 6,551,600 |
| 2026-03-04 | 1,977.5 | 1,995.5 | 1,930.0 | 1,976.0 | -70.5 | -3.44% | 6,150,800 |
| 2026-03-03 | 2,111.0 | 2,116.0 | 2,043.5 | 2,046.5 | -102.5 | -4.77% | 3,634,500 |
| 2026-03-02 | 2,068.0 | 2,150.0 | 2,064.5 | 2,149.0 | +13.5 | +0.63% | 4,241,300 |
| 2026-02-27 | 2,082.0 | 2,139.0 | 2,080.0 | 2,135.5 | +72.5 | +3.51% | 6,842,100 |
| 2026-02-26 | 2,089.0 | 2,119.0 | 2,057.5 | 2,063.0 | +12.5 | +0.61% | 6,310,500 |
| 2026-02-25 | 2,041.5 | 2,091.0 | 1,980.0 | 2,050.5 | +98.0 | +5.02% | 7,312,900 |
| 2026-02-24 | 1,895.5 | 1,963.0 | 1,890.0 | 1,952.5 | +75.5 | +4.02% | 5,127,200 |
| 2026-02-20 | 1,875.0 | 1,879.5 | 1,841.5 | 1,877.0 | +19.5 | +1.05% | 3,691,400 |
| 2026-02-19 | 1,867.5 | 1,875.0 | 1,828.5 | 1,857.5 | +10.0 | +0.54% | 2,708,200 |
| 2026-02-18 | 1,868.0 | 1,888.0 | 1,847.5 | 1,847.5 | 0.0 | 0.00% | 3,560,200 |
| 2026-02-17 | 1,834.5 | 1,859.5 | 1,828.0 | 1,847.5 | -4.5 | -0.24% | 2,826,400 |
| 2026-02-16 | 1,875.0 | 1,899.5 | 1,836.0 | 1,852.0 | +29.5 | +1.62% | 4,009,600 |
| 2026-02-13 | 1,800.0 | 1,857.0 | 1,800.0 | 1,822.5 | +14.0 | +0.77% | 4,223,600 |
| 2026-02-12 | 1,815.0 | 1,880.5 | 1,806.5 | 1,808.5 | -11.0 | -0.60% | 5,379,500 |
| 2026-02-10 | 1,754.5 | 1,829.5 | 1,753.5 | 1,819.5 | +92.0 | +5.33% | 4,999,800 |
| 2026-02-09 | 1,710.0 | 1,739.0 | 1,694.0 | 1,727.5 | +79.0 | +4.79% | 4,973,400 |
| 2026-02-06 | 1,635.5 | 1,653.0 | 1,613.5 | 1,648.5 | +13.0 | +0.79% | 3,747,600 |
| 2026-02-05 | 1,688.5 | 1,690.5 | 1,628.5 | 1,635.5 | +27.0 | +1.68% | 5,111,600 |
| 2026-02-04 | 1,646.5 | 1,657.0 | 1,597.0 | 1,608.5 | -61.5 | -3.68% | 7,541,200 |
| 2026-02-03 | 1,654.5 | 1,688.5 | 1,649.5 | 1,670.0 | +34.0 | +2.08% | 5,204,900 |
| 2026-02-02 | 1,717.0 | 1,717.0 | 1,636.0 | 1,636.0 | -51.0 | -3.02% | 3,709,100 |
| 2026-01-30 | 1,668.5 | 1,691.0 | 1,665.0 | 1,687.0 | +10.0 | +0.60% | 3,889,400 |
| 2026-01-29 | 1,709.5 | 1,735.5 | 1,660.5 | 1,677.0 | -52.5 | -3.04% | 4,701,500 |
| 2026-01-28 | 1,711.0 | 1,736.0 | 1,704.5 | 1,729.5 | -6.0 | -0.35% | 2,155,900 |
| 2026-01-27 | 1,716.5 | 1,735.5 | 1,703.5 | 1,735.5 | +3.5 | +0.20% | 1,725,800 |
| 2026-01-26 | 1,711.0 | 1,736.5 | 1,703.5 | 1,732.0 | -31.0 | -1.76% | 2,507,500 |
| 2026-01-23 | 1,793.0 | 1,797.0 | 1,758.5 | 1,763.0 | -1.0 | -0.06% | 1,794,500 |
| 2026-01-22 | 1,766.0 | 1,775.5 | 1,758.5 | 1,764.0 | +6.5 | +0.37% | 2,047,100 |
| 2026-01-21 | 1,739.5 | 1,760.0 | 1,721.5 | 1,757.5 | -22.0 | -1.24% | 3,089,800 |
| 2026-01-20 | 1,782.0 | 1,789.0 | 1,765.0 | 1,779.5 | -11.0 | -0.61% | 2,065,300 |
| 2026-01-19 | 1,780.0 | 1,790.5 | 1,766.0 | 1,790.5 | +9.5 | +0.53% | 1,696,100 |
| 2026-01-16 | 1,788.0 | 1,806.5 | 1,774.0 | 1,781.0 | -19.0 | -1.06% | 2,838,400 |
| 2026-01-15 | 1,796.5 | 1,811.5 | 1,776.5 | 1,800.0 | +14.5 | +0.81% | 3,091,200 |
| 2026-01-14 | 1,763.0 | 1,788.5 | 1,747.0 | 1,785.5 | +16.5 | +0.93% | 2,834,500 |
| 2026-01-13 | 1,781.5 | 1,798.0 | 1,751.0 | 1,769.0 | +5.0 | +0.28% | 3,007,900 |
| 2026-01-09 | 1,746.0 | 1,764.0 | 1,737.0 | 1,764.0 | +27.5 | +1.58% | 2,870,300 |
| 2026-01-08 | 1,720.0 | 1,749.5 | 1,714.0 | 1,736.5 | +9.5 | +0.55% | 2,091,700 |
| 2026-01-07 | 1,716.5 | 1,739.0 | 1,705.5 | 1,727.0 | -12.5 | -0.72% | 2,364,900 |
| 2026-01-06 | 1,740.0 | 1,749.5 | 1,724.0 | 1,739.5 | +15.0 | +0.87% | 2,439,600 |
| 2026-01-05 | 1,691.0 | 1,727.5 | 1,688.0 | 1,724.5 | +48.5 | +2.89% | 3,607,400 |
| 2025-12-30 | 1,702.5 | 1,706.0 | 1,676.0 | 1,676.0 | -25.5 | -1.50% | 3,333,700 |
| 2025-12-29 | 1,709.0 | 1,711.5 | 1,693.0 | 1,701.5 | +4.0 | +0.24% | 3,864,400 |
| 2025-12-26 | 1,691.0 | 1,708.0 | 1,691.0 | 1,697.5 | +5.5 | +0.33% | 1,831,900 |
| 2025-12-25 | 1,695.0 | 1,697.0 | 1,680.5 | 1,692.0 | +15.5 | +0.92% | 1,251,400 |
| 2025-12-24 | 1,689.0 | 1,690.0 | 1,676.0 | 1,676.5 | -12.5 | -0.74% | 2,295,200 |
| 2025-12-23 | 1,683.0 | 1,699.0 | 1,677.0 | 1,689.0 | +22.5 | +1.35% | 3,788,300 |
| 2025-12-22 | 1,676.0 | 1,678.5 | 1,655.0 | 1,666.5 | +2.0 | +0.12% | 3,348,700 |
| 2025-12-19 | 1,684.5 | 1,689.5 | 1,657.0 | 1,664.5 | -7.5 | -0.45% | 7,203,400 |
| 2025-12-18 | 1,661.0 | 1,673.0 | 1,655.0 | 1,672.0 | +1.5 | +0.09% | 4,301,200 |
| 2025-12-17 | 1,657.0 | 1,672.5 | 1,646.0 | 1,670.5 | -6.0 | -0.36% | 3,118,200 |
| 2025-12-16 | 1,732.0 | 1,746.5 | 1,676.5 | 1,676.5 | -113.5 | -6.34% | 4,455,800 |
| 2025-12-15 | 1,778.0 | 1,806.5 | 1,740.0 | 1,790.0 | +52.0 | +2.99% | 2,558,000 |
| 2025-12-12 | 1,714.0 | 1,741.5 | 1,710.0 | 1,738.0 | +40.0 | +2.36% | 2,565,200 |
| 2025-12-11 | 1,736.0 | 1,738.5 | 1,685.0 | 1,698.0 | -26.5 | -1.54% | 2,194,100 |
| 2025-12-10 | 1,716.0 | 1,737.0 | 1,713.0 | 1,724.5 | +8.0 | +0.47% | 1,848,900 |
| 2025-12-09 | 1,702.0 | 1,719.0 | 1,698.0 | 1,716.5 | +13.5 | +0.79% | 2,448,600 |
| 2025-12-08 | 1,724.0 | 1,731.5 | 1,689.5 | 1,703.0 | -34.0 | -1.96% | 2,593,700 |
| 2025-12-05 | 1,748.0 | 1,753.0 | 1,716.0 | 1,737.0 | -8.0 | -0.46% | 2,224,800 |
| 2025-12-04 | 1,740.5 | 1,762.0 | 1,733.0 | 1,745.0 | +6.0 | +0.35% | 2,004,100 |
| 2025-12-03 | 1,733.0 | 1,746.5 | 1,729.5 | 1,739.0 | +6.0 | +0.35% | 2,021,100 |
| 2025-12-02 | 1,733.0 | 1,737.0 | 1,719.0 | 1,733.0 | +7.5 | +0.43% | 2,087,900 |
| 2025-12-01 | 1,776.5 | 1,782.0 | 1,720.0 | 1,725.5 | -66.0 | -3.68% | 2,286,000 |
| 2025-11-28 | 1,780.0 | 1,793.5 | 1,773.5 | 1,791.5 | +5.5 | +0.31% | 2,390,000 |
| 2025-11-27 | 1,776.0 | 1,792.0 | 1,773.0 | 1,786.0 | +15.0 | +0.85% | 1,775,800 |
| 2025-11-26 | 1,748.5 | 1,773.5 | 1,738.0 | 1,771.0 | +20.5 | +1.17% | 3,032,700 |
| 2025-11-25 | 1,764.0 | 1,765.5 | 1,733.5 | 1,750.5 | 0.0 | 0.00% | 3,257,700 |
| 2025-11-21 | 1,723.0 | 1,770.0 | 1,723.0 | 1,750.5 | +10.0 | +0.57% | 11,915,400 |
| 2025-11-20 | 1,725.0 | 1,769.5 | 1,717.5 | 1,740.5 | +49.5 | +2.93% | 3,233,500 |
| 2025-11-19 | 1,722.0 | 1,722.0 | 1,639.0 | 1,691.0 | -26.5 | -1.54% | 4,289,400 |
| 2025-11-18 | 1,757.5 | 1,762.0 | 1,711.5 | 1,717.5 | -46.0 | -2.61% | 3,022,600 |
| 2025-11-17 | 1,785.0 | 1,811.5 | 1,756.0 | 1,763.5 | -25.5 | -1.43% | 3,605,100 |
| 2025-11-14 | 1,795.5 | 1,812.0 | 1,772.5 | 1,789.0 | -8.0 | -0.45% | 2,965,600 |
| 2025-11-13 | 1,796.5 | 1,806.0 | 1,786.0 | 1,797.0 | +0.5 | +0.03% | 2,469,200 |
| 2025-11-12 | 1,787.5 | 1,799.0 | 1,776.0 | 1,796.5 | +5.0 | +0.28% | 2,059,300 |
| 2025-11-11 | 1,800.0 | 1,808.0 | 1,771.0 | 1,791.5 | +11.5 | +0.65% | 1,816,400 |
| 2025-11-10 | 1,746.0 | 1,786.0 | 1,743.0 | 1,780.0 | +38.0 | +2.18% | 2,609,800 |
| 2025-11-07 | 1,752.0 | 1,768.0 | 1,734.0 | 1,742.0 | -38.5 | -2.16% | 2,753,400 |
| 2025-11-06 | 1,762.0 | 1,800.0 | 1,740.0 | 1,780.5 | +58.5 | +3.40% | 4,641,900 |
| 2025-11-05 | 1,761.0 | 1,765.0 | 1,672.5 | 1,722.0 | -39.0 | -2.21% | 4,502,600 |
| 2025-11-04 | 1,730.0 | 1,781.5 | 1,719.5 | 1,761.0 | +31.5 | +1.82% | 4,661,300 |
| 2025-10-31 | 1,721.0 | 1,747.5 | 1,709.5 | 1,729.5 | +11.5 | +0.67% | 4,366,200 |
| 2025-10-30 | 1,665.0 | 1,718.0 | 1,661.0 | 1,718.0 | +31.5 | +1.87% | 11,410,300 |
| 2025-10-29 | 1,766.0 | 1,781.5 | 1,686.5 | 1,686.5 | -87.5 | -4.93% | 4,539,800 |
| 2025-10-28 | 1,797.5 | 1,799.0 | 1,764.5 | 1,774.0 | -13.5 | -0.76% | 2,684,600 |
| 2025-10-27 | 1,800.0 | 1,811.0 | 1,776.0 | 1,787.5 | +22.0 | +1.25% | 3,694,000 |
| 2025-10-24 | 1,757.0 | 1,782.0 | 1,753.5 | 1,765.5 | +9.0 | +0.51% | 4,171,100 |
| 2025-10-23 | 1,810.0 | 1,813.0 | 1,756.0 | 1,756.5 | -56.5 | -3.12% | 4,160,300 |
| 2025-10-22 | 1,834.5 | 1,842.0 | 1,813.0 | 1,813.0 | -21.0 | -1.15% | 3,780,500 |
| 2025-10-21 | 1,819.5 | 1,884.0 | 1,807.0 | 1,834.0 | +60.5 | +3.41% | 5,917,900 |
| 2025-10-20 | 1,790.0 | 1,791.0 | 1,762.0 | 1,773.5 | +22.5 | +1.28% | 2,876,300 |
| 2025-10-17 | 1,745.5 | 1,771.0 | 1,736.0 | 1,751.0 | +3.0 | +0.17% | 4,472,000 |
| 2025-10-16 | 1,723.0 | 1,748.0 | 1,717.5 | 1,748.0 | +46.0 | +2.70% | 5,306,300 |
| 2025-10-15 | 1,702.0 | 1,709.5 | 1,685.0 | 1,702.0 | +32.0 | +1.92% | 3,832,100 |
| 2025-10-14 | 1,718.0 | 1,724.5 | 1,655.5 | 1,670.0 | -80.0 | -4.57% | 5,758,000 |
| 2025-10-10 | 1,796.0 | 1,800.0 | 1,742.0 | 1,750.0 | -30.0 | -1.69% | 4,621,800 |
| 2025-10-09 | 1,778.0 | 1,789.0 | 1,758.0 | 1,780.0 | +2.0 | +0.11% | 4,371,400 |
| 2025-10-08 | 1,725.0 | 1,778.0 | 1,719.0 | 1,778.0 | +81.5 | +4.80% | 5,403,400 |
| 2025-10-07 | 1,750.0 | 1,751.5 | 1,696.5 | 1,696.5 | -46.0 | -2.64% | 3,039,400 |
| 2025-10-06 | 1,750.0 | 1,754.0 | 1,710.0 | 1,742.5 | +56.5 | +3.35% | 4,686,700 |
| 2025-10-03 | 1,692.0 | 1,692.0 | 1,655.5 | 1,686.0 | +73.0 | +4.53% | 5,296,100 |
| 2025-10-02 | 1,602.0 | 1,634.5 | 1,600.0 | 1,613.0 | +1.0 | +0.06% | 3,856,900 |
| 2025-10-01 | 1,632.5 | 1,642.5 | 1,604.0 | 1,612.0 | -40.5 | -2.45% | 4,945,600 |
| 2025-09-30 | 1,654.0 | 1,666.0 | 1,637.5 | 1,652.5 | -1.5 | -0.09% | 4,439,100 |
| 2025-09-29 | 1,648.5 | 1,666.0 | 1,620.5 | 1,654.0 | -36.0 | -2.13% | 5,321,000 |
| 2025-09-26 | 1,681.5 | 1,701.0 | 1,665.5 | 1,690.0 | 0.0 | 0.00% | 6,759,800 |
| 2025-09-25 | 1,651.0 | 1,699.5 | 1,640.5 | 1,690.0 | +76.5 | +4.74% | 9,897,300 |
| 2025-09-24 | 1,605.0 | 1,639.0 | 1,589.5 | 1,613.5 | +32.0 | +2.02% | 6,875,800 |
| 2025-09-22 | 1,554.0 | 1,599.5 | 1,554.0 | 1,581.5 | +18.5 | +1.18% | 2,966,500 |
| 2025-09-19 | 1,573.5 | 1,593.5 | 1,545.5 | 1,563.0 | -14.5 | -0.92% | 8,038,500 |
| 2025-09-18 | 1,580.5 | 1,582.0 | 1,551.0 | 1,577.5 | +13.5 | +0.86% | 3,080,200 |
| 2025-09-17 | 1,568.5 | 1,579.5 | 1,564.0 | 1,564.0 | -16.0 | -1.01% | 3,146,200 |
| 2025-09-16 | 1,585.0 | 1,590.0 | 1,568.0 | 1,580.0 | +7.0 | +0.45% | 2,644,600 |
| 2025-09-12 | 1,602.5 | 1,605.0 | 1,569.5 | 1,573.0 | — | — | 5,503,000 |
直近120営業日分を表示