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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 5,750.0 | 5,800.0 | 5,750.0 | 5,780.0 | 5,780.0 | 3,900 |
| 2019/01/30 | 5,800.0 | 5,830.0 | 5,800.0 | 5,810.0 | 5,810.0 | 400 |
| 2019/01/29 | 5,800.0 | 5,840.0 | 5,800.0 | 5,800.0 | 5,800.0 | 2,800 |
| 2019/01/28 | 5,830.0 | 5,830.0 | 5,810.0 | 5,830.0 | 5,830.0 | 500 |
| 2019/01/25 | 5,820.0 | 5,820.0 | 5,820.0 | 5,820.0 | 5,820.0 | 1,000 |
| 2019/01/23 | 5,770.0 | 5,830.0 | 5,770.0 | 5,810.0 | 5,810.0 | 2,300 |
| 2019/01/22 | 5,800.0 | 5,800.0 | 5,760.0 | 5,770.0 | 5,770.0 | 2,200 |
| 2019/01/21 | 5,800.0 | 5,810.0 | 5,800.0 | 5,810.0 | 5,810.0 | 500 |
| 2019/01/18 | 5,770.0 | 5,820.0 | 5,770.0 | 5,810.0 | 5,810.0 | 3,000 |
| 2019/01/16 | 5,790.0 | 5,800.0 | 5,760.0 | 5,800.0 | 5,800.0 | 1,400 |
| 2019/01/15 | 5,790.0 | 5,810.0 | 5,730.0 | 5,780.0 | 5,780.0 | 6,600 |
| 2019/01/11 | 5,780.0 | 5,790.0 | 5,720.0 | 5,790.0 | 5,790.0 | 2,100 |
| 2019/01/10 | 5,750.0 | 5,780.0 | 5,750.0 | 5,780.0 | 5,780.0 | 2,000 |
| 2019/01/09 | 5,760.0 | 5,760.0 | 5,730.0 | 5,730.0 | 5,730.0 | 1,300 |
| 2019/01/08 | 5,760.0 | 5,770.0 | 5,730.0 | 5,760.0 | 5,760.0 | 1,700 |
| 2019/01/07 | 5,750.0 | 5,770.0 | 5,720.0 | 5,770.0 | 5,770.0 | 1,600 |
| 2019/01/04 | 5,720.0 | 5,750.0 | 5,720.0 | 5,750.0 | 5,750.0 | 1,900 |
| 2018/12/28 | 5,710.0 | 5,760.0 | 5,710.0 | 5,720.0 | 5,720.0 | 1,900 |
| 2018/12/27 | 5,760.0 | 5,760.0 | 5,690.0 | 5,690.0 | 5,690.0 | 1,900 |
| 2018/12/26 | 5,550.0 | 5,770.0 | 5,550.0 | 5,720.0 | 5,720.0 | 3,600 |
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。
