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 | 4,805.0 | 4,880.0 | 4,735.0 | 4,820.0 | 61,300 | 4,820.0 |
2024/9/3 | 4,800.0 | 4,940.0 | 4,800.0 | 4,875.0 | 74,100 | 4,875.0 |
2024/9/2 | 4,475.0 | 4,755.0 | 4,475.0 | 4,750.0 | 66,200 | 4,750.0 |
2024/8/30 | 4,390.0 | 4,520.0 | 4,350.0 | 4,475.0 | 72,200 | 4,475.0 |
2024/8/29 | 4,220.0 | 4,565.0 | 4,220.0 | 4,530.0 | 158,200 | 4,530.0 |
2024/8/28 | 4,120.0 | 4,145.0 | 4,055.0 | 4,125.0 | 60,700 | 4,125.0 |
2024/8/27 | 4,090.0 | 4,220.0 | 4,035.0 | 4,175.0 | 41,900 | 4,175.0 |
2024/8/26 | 4,135.0 | 4,230.0 | 4,075.0 | 4,190.0 | 49,800 | 4,190.0 |
2024/8/23 | 4,255.0 | 4,285.0 | 4,010.0 | 4,140.0 | 90,600 | 4,140.0 |
2024/8/22 | 4,120.0 | 4,265.0 | 4,075.0 | 4,255.0 | 77,400 | 4,255.0 |
2024/8/21 | 4,215.0 | 4,310.0 | 4,075.0 | 4,140.0 | 88,000 | 4,140.0 |
2024/8/20 | 4,100.0 | 4,250.0 | 4,050.0 | 4,235.0 | 92,700 | 4,235.0 |
2024/8/19 | 4,110.0 | 4,185.0 | 4,055.0 | 4,100.0 | 88,700 | 4,100.0 |
2024/8/16 | 3,880.0 | 4,130.0 | 3,870.0 | 4,110.0 | 98,300 | 4,110.0 |
2024/8/15 | 3,770.0 | 3,970.0 | 3,765.0 | 3,880.0 | 94,000 | 3,880.0 |
2024/8/14 | 3,810.0 | 3,830.0 | 3,675.0 | 3,715.0 | 102,800 | 3,715.0 |
2024/8/13 | 3,975.0 | 4,170.0 | 3,630.0 | 3,855.0 | 163,800 | 3,855.0 |
2024/8/9 | 3,580.0 | 4,165.0 | 3,580.0 | 3,945.0 | 486,900 | 3,945.0 |
2024/8/8 | 3,490.0 | 3,535.0 | 3,390.0 | 3,470.0 | 89,900 | 3,470.0 |
2024/8/7 | 3,315.0 | 3,450.0 | 3,260.0 | 3,380.0 | 40,100 | 3,380.0 |