時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 3,800.0 | 3,850.0 | 3,800.0 | 3,840.0 | 1,600 | 3,840.0 |
2024/9/3 | 3,875.0 | 3,875.0 | 3,825.0 | 3,840.0 | 400 | 3,840.0 |
2024/9/2 | 3,800.0 | 3,875.0 | 3,790.0 | 3,875.0 | 2,000 | 3,875.0 |
2024/8/30 | 3,800.0 | 3,800.0 | 3,785.0 | 3,800.0 | 900 | 3,800.0 |
2024/8/29 | 3,740.0 | 3,800.0 | 3,740.0 | 3,780.0 | 1,100 | 3,780.0 |
2024/8/28 | 3,765.0 | 3,790.0 | 3,735.0 | 3,735.0 | 2,500 | 3,735.0 |
2024/8/27 | 3,845.0 | 3,850.0 | 3,765.0 | 3,765.0 | 1,200 | 3,765.0 |
2024/8/26 | 3,845.0 | 3,850.0 | 3,830.0 | 3,830.0 | 1,200 | 3,830.0 |
2024/8/23 | 3,800.0 | 3,835.0 | 3,800.0 | 3,815.0 | 700 | 3,815.0 |
2024/8/22 | 3,800.0 | 3,800.0 | 3,795.0 | 3,800.0 | 700 | 3,800.0 |
2024/8/21 | 3,790.0 | 3,790.0 | 3,790.0 | 3,790.0 | - | 3,790.0 |
2024/8/20 | 3,790.0 | 3,790.0 | 3,790.0 | 3,790.0 | 200 | 3,790.0 |
2024/8/19 | 3,805.0 | 3,810.0 | 3,790.0 | 3,790.0 | 700 | 3,790.0 |
2024/8/16 | 3,790.0 | 3,790.0 | 3,790.0 | 3,790.0 | 900 | 3,790.0 |
2024/8/15 | 3,720.0 | 3,770.0 | 3,720.0 | 3,770.0 | 700 | 3,770.0 |
2024/8/14 | 3,740.0 | 3,770.0 | 3,735.0 | 3,770.0 | 900 | 3,770.0 |
2024/8/13 | 3,720.0 | 3,750.0 | 3,700.0 | 3,740.0 | 1,000 | 3,740.0 |
2024/8/9 | 3,700.0 | 3,700.0 | 3,650.0 | 3,700.0 | 800 | 3,700.0 |
2024/8/8 | 3,650.0 | 3,720.0 | 3,650.0 | 3,720.0 | 300 | 3,720.0 |
2024/8/7 | 3,655.0 | 3,675.0 | 3,650.0 | 3,655.0 | 700 | 3,655.0 |