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 | 795.0 | 795.0 | 760.0 | 760.0 | 61,000 | 760.0 |
2024/9/3 | 806.0 | 812.0 | 806.0 | 808.0 | 11,900 | 808.0 |
2024/9/2 | 807.0 | 813.0 | 798.0 | 812.0 | 28,600 | 812.0 |
2024/8/30 | 790.0 | 802.0 | 788.0 | 802.0 | 23,200 | 802.0 |
2024/8/29 | 798.0 | 802.0 | 790.0 | 790.0 | 14,300 | 790.0 |
2024/8/28 | 813.0 | 813.0 | 790.0 | 798.0 | 15,200 | 798.0 |
2024/8/27 | 797.0 | 815.0 | 797.0 | 807.0 | 29,900 | 807.0 |
2024/8/26 | 820.0 | 820.0 | 789.0 | 795.0 | 27,600 | 795.0 |
2024/8/23 | 796.0 | 819.0 | 794.0 | 819.0 | 35,200 | 819.0 |
2024/8/22 | 794.0 | 794.0 | 784.0 | 790.0 | 8,800 | 790.0 |
2024/8/21 | 782.0 | 792.0 | 777.0 | 786.0 | 11,100 | 786.0 |
2024/8/20 | 792.0 | 801.0 | 783.0 | 785.0 | 15,700 | 785.0 |
2024/8/19 | 791.0 | 796.0 | 778.0 | 780.0 | 24,800 | 780.0 |
2024/8/16 | 792.0 | 804.0 | 786.0 | 792.0 | 57,300 | 792.0 |
2024/8/15 | 795.0 | 796.0 | 781.0 | 784.0 | 14,200 | 784.0 |
2024/8/14 | 802.0 | 807.0 | 788.0 | 795.0 | 15,100 | 795.0 |
2024/8/13 | 788.0 | 799.0 | 777.0 | 797.0 | 34,600 | 797.0 |
2024/8/9 | 780.0 | 791.0 | 753.0 | 762.0 | 50,600 | 762.0 |
2024/8/8 | 756.0 | 778.0 | 756.0 | 765.0 | 43,400 | 765.0 |
2024/8/7 | 750.0 | 794.0 | 734.0 | 771.0 | 34,800 | 771.0 |