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) |
|---|---|---|---|---|---|---|
| 2020/07/08 | 5,220.0 | 5,260.0 | 5,210.0 | 5,230.0 | 5,230.0 | 1,400 |
| 2020/07/07 | 5,220.0 | 5,270.0 | 5,220.0 | 5,270.0 | 5,270.0 | 1,300 |
| 2020/07/06 | 5,310.0 | 5,330.0 | 5,220.0 | 5,220.0 | 5,220.0 | 6,700 |
| 2020/07/03 | 5,350.0 | 5,380.0 | 5,340.0 | 5,350.0 | 5,350.0 | 2,200 |
| 2020/07/02 | 5,400.0 | 5,400.0 | 5,360.0 | 5,380.0 | 5,380.0 | 900 |
| 2020/07/01 | 5,390.0 | 5,400.0 | 5,390.0 | 5,400.0 | 5,400.0 | 300 |
| 2020/06/30 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 300 |
| 2020/06/29 | 5,400.0 | 5,400.0 | 5,380.0 | 5,380.0 | 5,380.0 | 400 |
| 2020/06/26 | 5,380.0 | 5,410.0 | 5,380.0 | 5,410.0 | 5,410.0 | 400 |
| 2020/06/25 | 5,360.0 | 5,380.0 | 5,360.0 | 5,380.0 | 5,380.0 | 700 |
| 2020/06/24 | 5,380.0 | 5,400.0 | 5,360.0 | 5,360.0 | 5,360.0 | 2,500 |
| 2020/06/23 | 5,390.0 | 5,390.0 | 5,330.0 | 5,380.0 | 5,380.0 | 1,800 |
| 2020/06/22 | 5,440.0 | 5,460.0 | 5,380.0 | 5,390.0 | 5,390.0 | 2,400 |
| 2020/06/19 | 5,440.0 | 5,460.0 | 5,370.0 | 5,440.0 | 5,440.0 | 5,800 |
| 2020/06/18 | 5,440.0 | 5,460.0 | 5,440.0 | 5,460.0 | 5,460.0 | 300 |
| 2020/06/17 | 5,440.0 | 5,480.0 | 5,430.0 | 5,440.0 | 5,440.0 | 2,500 |
| 2020/06/16 | 5,420.0 | 5,440.0 | 5,420.0 | 5,430.0 | 5,430.0 | 1,700 |
| 2020/06/15 | 5,420.0 | 5,440.0 | 5,420.0 | 5,440.0 | 5,440.0 | 200 |
| 2020/06/12 | 5,410.0 | 5,450.0 | 5,410.0 | 5,450.0 | 5,450.0 | 1,200 |
| 2020/06/11 | 5,410.0 | 5,450.0 | 5,410.0 | 5,450.0 | 5,450.0 | 700 |
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。
