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) |
|---|---|---|---|---|---|---|
| 2020/01/07 | 5,810.0 | 5,820.0 | 5,810.0 | 5,820.0 | 5,820.0 | 7,500 |
| 2020/01/06 | 5,810.0 | 5,850.0 | 5,810.0 | 5,820.0 | 5,820.0 | 2,000 |
| 2019/12/30 | 5,860.0 | 5,860.0 | 5,850.0 | 5,860.0 | 5,860.0 | 900 |
| 2019/12/27 | 5,830.0 | 5,860.0 | 5,830.0 | 5,860.0 | 5,860.0 | 600 |
| 2019/12/26 | 5,850.0 | 5,850.0 | 5,820.0 | 5,820.0 | 5,820.0 | 1,800 |
| 2019/12/25 | 5,800.0 | 5,830.0 | 5,800.0 | 5,830.0 | 5,830.0 | 4,800 |
| 2019/12/24 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 2,000 |
| 2019/12/23 | 5,800.0 | 5,810.0 | 5,800.0 | 5,800.0 | 5,800.0 | 2,200 |
| 2019/12/20 | 5,820.0 | 5,820.0 | 5,800.0 | 5,810.0 | 5,810.0 | 3,300 |
| 2019/12/19 | 5,820.0 | 5,820.0 | 5,810.0 | 5,810.0 | 5,810.0 | 500 |
| 2019/12/18 | 5,820.0 | 5,820.0 | 5,820.0 | 5,820.0 | 5,820.0 | 100 |
| 2019/12/17 | 5,800.0 | 5,820.0 | 5,800.0 | 5,820.0 | 5,820.0 | 2,100 |
| 2019/12/16 | 5,820.0 | 5,820.0 | 5,810.0 | 5,820.0 | 5,820.0 | 800 |
| 2019/12/13 | 5,800.0 | 5,820.0 | 5,800.0 | 5,820.0 | 5,820.0 | 2,000 |
| 2019/12/12 | 5,790.0 | 5,800.0 | 5,790.0 | 5,800.0 | 5,800.0 | 2,200 |
| 2019/12/11 | 5,790.0 | 5,800.0 | 5,790.0 | 5,790.0 | 5,790.0 | 3,600 |
| 2019/12/10 | 5,800.0 | 5,810.0 | 5,790.0 | 5,810.0 | 5,810.0 | 900 |
| 2019/12/09 | 5,790.0 | 5,800.0 | 5,790.0 | 5,800.0 | 5,800.0 | 1,000 |
| 2019/12/06 | 5,800.0 | 5,810.0 | 5,790.0 | 5,790.0 | 5,790.0 | 2,100 |
| 2019/12/04 | 5,790.0 | 5,800.0 | 5,790.0 | 5,800.0 | 5,800.0 | 600 |
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。
