4,163円
歌舞伎座の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/09/01 | 5,520.0 | 5,590.0 | 5,520.0 | 5,550.0 | 5,550.0 | 6,500 |
| 2017/08/31 | 5,570.0 | 5,590.0 | 5,510.0 | 5,510.0 | 5,510.0 | 5,000 |
| 2017/08/30 | 5,440.0 | 5,490.0 | 5,430.0 | 5,490.0 | 5,490.0 | 5,000 |
| 2017/08/29 | 5,500.0 | 5,500.0 | 5,350.0 | 5,440.0 | 5,440.0 | 10,000 |
| 2017/08/28 | 5,780.0 | 5,790.0 | 5,700.0 | 5,700.0 | 5,700.0 | 14,000 |
| 2017/08/25 | 5,790.0 | 5,820.0 | 5,700.0 | 5,720.0 | 5,720.0 | 6,000 |
| 2017/08/24 | 5,700.0 | 5,700.0 | 5,690.0 | 5,690.0 | 5,690.0 | 3,000 |
| 2017/08/23 | 5,770.0 | 5,770.0 | 5,700.0 | 5,700.0 | 5,700.0 | 2,000 |
| 2017/08/22 | 5,890.0 | 5,900.0 | 5,800.0 | 5,800.0 | 5,800.0 | 7,000 |
| 2017/08/21 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 3,000 |
| 2017/08/18 | 5,810.0 | 5,820.0 | 5,800.0 | 5,800.0 | 5,800.0 | 3,000 |
| 2017/08/17 | 5,900.0 | 5,900.0 | 5,810.0 | 5,810.0 | 5,810.0 | 6,000 |
| 2017/08/16 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 1,000 |
| 2017/08/15 | 5,890.0 | 5,890.0 | 5,800.0 | 5,800.0 | 5,800.0 | 4,000 |
| 2017/08/14 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 1,000 |
| 2017/08/10 | 5,800.0 | 5,890.0 | 5,800.0 | 5,890.0 | 5,890.0 | 2,000 |
| 2017/08/09 | 5,890.0 | 5,890.0 | 5,780.0 | 5,780.0 | 5,780.0 | 6,000 |
| 2017/08/08 | 5,850.0 | 5,890.0 | 5,850.0 | 5,850.0 | 5,850.0 | 3,000 |
| 2017/08/07 | 5,830.0 | 5,830.0 | 5,750.0 | 5,750.0 | 5,750.0 | 2,000 |
| 2017/08/04 | 5,690.0 | 5,770.0 | 5,690.0 | 5,770.0 | 5,770.0 | 2,000 |
おすすめ条件でスクリーニングされた銘柄を見る
歌舞伎座の取引履歴を振り返りませんか？
歌舞伎座の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
