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 | 3,335.0 | 3,435.0 | 3,335.0 | 3,335.0 | 44,800 | 3,335.0 |
2024/9/3 | 3,410.0 | 3,430.0 | 3,365.0 | 3,395.0 | 15,900 | 3,395.0 |
2024/9/2 | 3,425.0 | 3,425.0 | 3,360.0 | 3,410.0 | 17,700 | 3,410.0 |
2024/8/30 | 3,430.0 | 3,460.0 | 3,405.0 | 3,405.0 | 38,200 | 3,405.0 |
2024/8/29 | 3,410.0 | 3,440.0 | 3,375.0 | 3,410.0 | 20,200 | 3,410.0 |
2024/8/28 | 3,375.0 | 3,430.0 | 3,355.0 | 3,415.0 | 28,200 | 3,415.0 |
2024/8/27 | 3,285.0 | 3,425.0 | 3,255.0 | 3,400.0 | 45,000 | 3,400.0 |
2024/8/26 | 3,565.0 | 3,565.0 | 3,270.0 | 3,280.0 | 55,500 | 3,280.0 |
2024/8/23 | 3,450.0 | 3,695.0 | 3,450.0 | 3,575.0 | 102,900 | 3,575.0 |
2024/8/22 | 3,455.0 | 3,480.0 | 3,415.0 | 3,450.0 | 30,500 | 3,450.0 |
2024/8/21 | 3,450.0 | 3,510.0 | 3,405.0 | 3,435.0 | 44,500 | 3,435.0 |
2024/8/20 | 3,540.0 | 3,550.0 | 3,460.0 | 3,495.0 | 50,100 | 3,495.0 |
2024/8/19 | 3,525.0 | 3,525.0 | 3,390.0 | 3,490.0 | 55,800 | 3,490.0 |
2024/8/16 | 3,485.0 | 3,555.0 | 3,460.0 | 3,525.0 | 34,800 | 3,525.0 |
2024/8/15 | 3,490.0 | 3,490.0 | 3,380.0 | 3,415.0 | 45,400 | 3,415.0 |
2024/8/14 | 3,540.0 | 3,560.0 | 3,475.0 | 3,490.0 | 38,800 | 3,490.0 |
2024/8/13 | 3,550.0 | 3,575.0 | 3,470.0 | 3,475.0 | 47,600 | 3,475.0 |
2024/8/9 | 3,415.0 | 3,620.0 | 3,340.0 | 3,550.0 | 78,600 | 3,550.0 |
2024/8/8 | 3,345.0 | 3,435.0 | 3,295.0 | 3,345.0 | 57,300 | 3,345.0 |
2024/8/7 | 3,285.0 | 3,480.0 | 3,205.0 | 3,395.0 | 46,600 | 3,395.0 |