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 | 430.0 | 529.0 | 416.0 | 529.0 | 1,356,400 | 529.0 |
2024/9/3 | 476.0 | 479.0 | 441.0 | 449.0 | 413,300 | 449.0 |
2024/9/2 | 482.0 | 494.0 | 446.0 | 455.0 | 761,300 | 455.0 |
2024/8/30 | 516.0 | 566.0 | 475.0 | 485.0 | 2,076,400 | 485.0 |
2024/8/29 | 480.0 | 616.0 | 467.0 | 546.0 | 4,963,200 | 546.0 |
2024/8/28 | 516.0 | 516.0 | 516.0 | 516.0 | 67,700 | 516.0 |
2024/8/27 | 411.0 | 436.0 | 374.0 | 436.0 | 1,131,200 | 436.0 |
2024/8/26 | 353.0 | 358.0 | 353.0 | 356.0 | 4,900 | 356.0 |
2024/8/23 | 356.0 | 361.0 | 354.0 | 361.0 | 3,400 | 361.0 |
2024/8/22 | 360.0 | 360.0 | 353.0 | 356.0 | 4,100 | 356.0 |
2024/8/21 | 352.0 | 358.0 | 352.0 | 355.0 | 2,800 | 355.0 |
2024/8/20 | 348.0 | 357.0 | 345.0 | 353.0 | 2,700 | 353.0 |
2024/8/19 | 355.0 | 355.0 | 347.0 | 348.0 | 1,500 | 348.0 |
2024/8/16 | 351.0 | 353.0 | 348.0 | 351.0 | 3,700 | 351.0 |
2024/8/15 | 350.0 | 355.0 | 347.0 | 351.0 | 3,100 | 351.0 |
2024/8/14 | 348.0 | 350.0 | 344.0 | 346.0 | 6,800 | 346.0 |
2024/8/13 | 344.0 | 357.0 | 344.0 | 355.0 | 11,900 | 355.0 |
2024/8/9 | 359.0 | 360.0 | 348.0 | 348.0 | 6,700 | 348.0 |
2024/8/8 | 337.0 | 370.0 | 335.0 | 356.0 | 12,100 | 356.0 |
2024/8/7 | 319.0 | 346.0 | 318.0 | 340.0 | 18,400 | 340.0 |