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 | 7,870.0 | 8,050.0 | 7,860.0 | 8,050.0 | 6,300 | 8,050.0 |
2024/9/3 | 8,200.0 | 8,200.0 | 7,860.0 | 7,990.0 | 16,700 | 7,990.0 |
2024/9/2 | 7,840.0 | 7,840.0 | 7,690.0 | 7,760.0 | 4,600 | 7,760.0 |
2024/8/30 | 7,580.0 | 7,690.0 | 7,400.0 | 7,690.0 | 2,000 | 7,690.0 |
2024/8/29 | 7,580.0 | 7,580.0 | 7,350.0 | 7,500.0 | 3,400 | 7,500.0 |
2024/8/28 | 7,860.0 | 7,860.0 | 7,570.0 | 7,580.0 | 3,600 | 7,580.0 |
2024/8/27 | 8,010.0 | 8,010.0 | 7,600.0 | 7,630.0 | 4,800 | 7,630.0 |
2024/8/26 | 8,200.0 | 8,200.0 | 8,000.0 | 8,010.0 | 3,800 | 8,010.0 |
2024/8/23 | 7,660.0 | 8,000.0 | 7,660.0 | 8,000.0 | 3,500 | 8,000.0 |
2024/8/22 | 8,100.0 | 8,100.0 | 7,610.0 | 7,630.0 | 6,100 | 7,630.0 |
2024/8/21 | 8,000.0 | 8,290.0 | 7,580.0 | 7,920.0 | 15,800 | 7,920.0 |
2024/8/20 | 7,330.0 | 7,850.0 | 7,330.0 | 7,700.0 | 5,800 | 7,700.0 |
2024/8/19 | 7,390.0 | 7,390.0 | 7,200.0 | 7,330.0 | 1,200 | 7,330.0 |
2024/8/16 | 7,420.0 | 7,420.0 | 7,340.0 | 7,340.0 | 3,000 | 7,340.0 |
2024/8/15 | 7,280.0 | 7,400.0 | 7,280.0 | 7,400.0 | 2,200 | 7,400.0 |
2024/8/14 | 7,220.0 | 7,280.0 | 7,200.0 | 7,280.0 | 1,100 | 7,280.0 |
2024/8/13 | 7,170.0 | 7,280.0 | 7,170.0 | 7,210.0 | 1,200 | 7,210.0 |
2024/8/9 | 7,150.0 | 7,270.0 | 7,150.0 | 7,170.0 | 2,000 | 7,170.0 |
2024/8/8 | 6,800.0 | 7,000.0 | 6,800.0 | 7,000.0 | 1,500 | 7,000.0 |
2024/8/7 | 6,630.0 | 6,880.0 | 6,630.0 | 6,800.0 | 1,800 | 6,800.0 |