One ETF 高配当日本株の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 45,800（26/02/27）
- 年初来安値
- 39,590（26/03/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 43,190 | 43,470 | 42,980 | 43,200 | 714 | 43,200 |
| 2026/8/6 | 42,660 | 42,930 | 42,560 | 42,890 | 800 | 42,890 |
| 2026/8/5 | 43,460 | 43,460 | 42,240 | 42,740 | 641 | 42,740 |
| 2026/8/4 | 43,270 | 43,270 | 42,160 | 42,190 | 2,093 | 42,190 |
| 2026/8/3 | 43,850 | 43,850 | 42,160 | 43,190 | 2,282 | 43,190 |
| 2026/7/31 | 43,510 | 43,980 | 43,300 | 43,590 | 677 | 43,590 |
| 2026/7/30 | 44,120 | 44,120 | 43,220 | 43,510 | 1,648 | 43,510 |
| 2026/7/29 | 44,480 | 44,480 | 43,540 | 43,950 | 4,607 | 43,950 |
| 2026/7/28 | 44,670 | 44,670 | 43,840 | 44,100 | 4,637 | 44,100 |
| 2026/7/27 | 44,720 | 44,840 | 44,270 | 44,800 | 955 | 44,800 |
| 2026/7/24 | 44,000 | 44,110 | 43,790 | 44,110 | 1,578 | 44,110 |
| 2026/7/23 | 44,100 | 44,260 | 44,080 | 44,210 | 1,153 | 44,210 |
| 2026/7/22 | 44,100 | 44,290 | 43,900 | 44,150 | 1,446 | 44,150 |
| 2026/7/21 | 44,000 | 44,000 | 43,440 | 43,860 | 4,927 | 43,860 |
| 2026/7/17 | 43,800 | 44,040 | 42,670 | 44,040 | 2,880 | 44,040 |
| 2026/7/16 | 44,000 | 44,210 | 43,860 | 43,910 | 2,434 | 43,910 |
| 2026/7/15 | 44,050 | 44,200 | 43,890 | 44,180 | 2,399 | 44,180 |
| 2026/7/14 | 43,480 | 43,790 | 43,200 | 43,760 | 928 | 43,760 |
| 2026/7/13 | 43,940 | 43,970 | 43,180 | 43,310 | 1,814 | 43,310 |
| 2026/7/10 | 44,230 | 44,230 | 43,370 | 43,370 | 1,105 | 43,370 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
