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 | 5,670.0 | 5,710.0 | 5,580.0 | 5,580.0 | 82,900 | 5,580.0 |
2024/9/3 | 5,850.0 | 5,960.0 | 5,830.0 | 5,870.0 | 86,900 | 5,870.0 |
2024/9/2 | 5,850.0 | 5,900.0 | 5,800.0 | 5,850.0 | 39,900 | 5,850.0 |
2024/8/30 | 5,860.0 | 5,930.0 | 5,810.0 | 5,840.0 | 97,500 | 5,840.0 |
2024/8/29 | 5,710.0 | 5,810.0 | 5,670.0 | 5,800.0 | 66,700 | 5,800.0 |
2024/8/28 | 5,700.0 | 5,740.0 | 5,640.0 | 5,710.0 | 108,500 | 5,710.0 |
2024/8/27 | 5,700.0 | 5,760.0 | 5,670.0 | 5,730.0 | 67,100 | 5,730.0 |
2024/8/26 | 5,710.0 | 5,730.0 | 5,590.0 | 5,700.0 | 130,000 | 5,700.0 |
2024/8/23 | 5,730.0 | 5,770.0 | 5,660.0 | 5,720.0 | 67,400 | 5,720.0 |
2024/8/22 | 5,650.0 | 5,710.0 | 5,630.0 | 5,690.0 | 81,600 | 5,690.0 |
2024/8/21 | 5,710.0 | 5,780.0 | 5,610.0 | 5,650.0 | 105,800 | 5,650.0 |
2024/8/20 | 5,750.0 | 5,840.0 | 5,720.0 | 5,780.0 | 80,500 | 5,780.0 |
2024/8/19 | 5,690.0 | 5,750.0 | 5,640.0 | 5,660.0 | 78,400 | 5,660.0 |
2024/8/16 | 5,690.0 | 5,830.0 | 5,680.0 | 5,740.0 | 113,900 | 5,740.0 |
2024/8/15 | 5,400.0 | 5,530.0 | 5,370.0 | 5,460.0 | 170,700 | 5,460.0 |
2024/8/14 | 5,340.0 | 5,410.0 | 5,290.0 | 5,380.0 | 127,300 | 5,380.0 |
2024/8/13 | 5,300.0 | 5,430.0 | 5,260.0 | 5,340.0 | 140,000 | 5,340.0 |
2024/8/9 | 5,310.0 | 5,380.0 | 5,220.0 | 5,290.0 | 109,000 | 5,290.0 |
2024/8/8 | 5,110.0 | 5,360.0 | 5,070.0 | 5,210.0 | 119,200 | 5,210.0 |
2024/8/7 | 4,980.0 | 5,360.0 | 4,970.0 | 5,200.0 | 142,300 | 5,200.0 |