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) |
|---|---|---|---|---|---|---|
| 2018/11/22 | 5,720.0 | 5,770.0 | 5,720.0 | 5,730.0 | 5,730.0 | 3,900 |
| 2018/11/21 | 5,740.0 | 5,780.0 | 5,710.0 | 5,720.0 | 5,720.0 | 2,900 |
| 2018/11/20 | 5,770.0 | 5,780.0 | 5,740.0 | 5,780.0 | 5,780.0 | 2,100 |
| 2018/11/19 | 5,720.0 | 5,800.0 | 5,720.0 | 5,780.0 | 5,780.0 | 3,800 |
| 2018/11/16 | 5,720.0 | 5,750.0 | 5,720.0 | 5,740.0 | 5,740.0 | 400 |
| 2018/11/15 | 5,720.0 | 5,740.0 | 5,720.0 | 5,740.0 | 5,740.0 | 600 |
| 2018/11/14 | 5,730.0 | 5,730.0 | 5,710.0 | 5,720.0 | 5,720.0 | 1,600 |
| 2018/11/13 | 5,720.0 | 5,730.0 | 5,700.0 | 5,720.0 | 5,720.0 | 3,500 |
| 2018/11/12 | 5,740.0 | 5,750.0 | 5,720.0 | 5,750.0 | 5,750.0 | 1,300 |
| 2018/11/09 | 5,720.0 | 5,730.0 | 5,720.0 | 5,730.0 | 5,730.0 | 2,300 |
| 2018/11/08 | 5,720.0 | 5,730.0 | 5,710.0 | 5,730.0 | 5,730.0 | 500 |
| 2018/11/07 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 800 |
| 2018/11/06 | 5,720.0 | 5,720.0 | 5,710.0 | 5,710.0 | 5,710.0 | 1,000 |
| 2018/11/05 | 5,700.0 | 5,720.0 | 5,690.0 | 5,720.0 | 5,720.0 | 700 |
| 2018/11/02 | 5,720.0 | 5,740.0 | 5,690.0 | 5,700.0 | 5,700.0 | 2,800 |
| 2018/11/01 | 5,730.0 | 5,730.0 | 5,700.0 | 5,710.0 | 5,710.0 | 2,800 |
| 2018/10/31 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 1,000 |
| 2018/10/30 | 5,720.0 | 5,720.0 | 5,700.0 | 5,700.0 | 5,700.0 | 300 |
| 2018/10/29 | 5,720.0 | 5,720.0 | 5,690.0 | 5,690.0 | 5,690.0 | 2,000 |
| 2018/10/26 | 5,750.0 | 5,750.0 | 5,700.0 | 5,740.0 | 5,740.0 | 3,100 |
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。
