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 | 4,280.0 | 4,285.0 | 4,160.0 | 4,200.0 | 70,300 | 4,200.0 |
2024/9/3 | 4,300.0 | 4,365.0 | 4,295.0 | 4,350.0 | 73,500 | 4,350.0 |
2024/9/2 | 4,235.0 | 4,295.0 | 4,235.0 | 4,295.0 | 65,700 | 4,295.0 |
2024/8/30 | 4,260.0 | 4,260.0 | 4,220.0 | 4,235.0 | 33,900 | 4,235.0 |
2024/8/29 | 4,125.0 | 4,270.0 | 4,120.0 | 4,250.0 | 61,800 | 4,250.0 |
2024/8/28 | 4,130.0 | 4,135.0 | 4,085.0 | 4,125.0 | 31,200 | 4,125.0 |
2024/8/27 | 4,110.0 | 4,165.0 | 4,110.0 | 4,150.0 | 40,100 | 4,150.0 |
2024/8/26 | 4,200.0 | 4,230.0 | 4,090.0 | 4,125.0 | 66,500 | 4,125.0 |
2024/8/23 | 4,140.0 | 4,210.0 | 4,120.0 | 4,210.0 | 48,700 | 4,210.0 |
2024/8/22 | 4,250.0 | 4,260.0 | 4,135.0 | 4,165.0 | 36,400 | 4,165.0 |
2024/8/21 | 4,135.0 | 4,215.0 | 4,090.0 | 4,215.0 | 43,300 | 4,215.0 |
2024/8/20 | 4,165.0 | 4,210.0 | 4,145.0 | 4,175.0 | 35,300 | 4,175.0 |
2024/8/19 | 4,160.0 | 4,245.0 | 4,105.0 | 4,105.0 | 58,800 | 4,105.0 |
2024/8/16 | 4,215.0 | 4,250.0 | 4,145.0 | 4,200.0 | 46,500 | 4,200.0 |
2024/8/15 | 4,070.0 | 4,200.0 | 4,070.0 | 4,125.0 | 45,300 | 4,125.0 |
2024/8/14 | 4,045.0 | 4,085.0 | 4,020.0 | 4,085.0 | 62,700 | 4,085.0 |
2024/8/13 | 4,055.0 | 4,075.0 | 3,995.0 | 4,075.0 | 55,100 | 4,075.0 |
2024/8/9 | 4,195.0 | 4,220.0 | 3,985.0 | 4,055.0 | 96,400 | 4,055.0 |
2024/8/8 | 4,155.0 | 4,260.0 | 4,060.0 | 4,125.0 | 105,700 | 4,125.0 |
2024/8/7 | 4,030.0 | 4,270.0 | 4,010.0 | 4,090.0 | 86,300 | 4,090.0 |