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) |
|---|---|---|---|---|---|---|
| 2017/11/30 | 5,550.0 | 5,590.0 | 5,530.0 | 5,590.0 | 5,590.0 | 1,100 |
| 2017/11/29 | 5,580.0 | 5,580.0 | 5,530.0 | 5,530.0 | 5,530.0 | 1,700 |
| 2017/11/28 | 5,600.0 | 5,600.0 | 5,550.0 | 5,550.0 | 5,550.0 | 2,200 |
| 2017/11/27 | 5,560.0 | 5,630.0 | 5,560.0 | 5,560.0 | 5,560.0 | 1,600 |
| 2017/11/24 | 5,600.0 | 5,600.0 | 5,550.0 | 5,550.0 | 5,550.0 | 2,500 |
| 2017/11/22 | 5,600.0 | 5,620.0 | 5,600.0 | 5,600.0 | 5,600.0 | 7,100 |
| 2017/11/21 | 5,630.0 | 5,660.0 | 5,630.0 | 5,660.0 | 5,660.0 | 700 |
| 2017/11/20 | 5,600.0 | 5,660.0 | 5,600.0 | 5,640.0 | 5,640.0 | 5,800 |
| 2017/11/17 | 5,610.0 | 5,670.0 | 5,610.0 | 5,670.0 | 5,670.0 | 1,400 |
| 2017/11/16 | 5,630.0 | 5,630.0 | 5,610.0 | 5,610.0 | 5,610.0 | 1,100 |
| 2017/11/15 | 5,640.0 | 5,640.0 | 5,640.0 | 5,640.0 | 5,640.0 | 600 |
| 2017/11/14 | 5,680.0 | 5,690.0 | 5,640.0 | 5,640.0 | 5,640.0 | 3,500 |
| 2017/11/13 | 5,700.0 | 5,700.0 | 5,690.0 | 5,690.0 | 5,690.0 | 1,400 |
| 2017/11/10 | 5,700.0 | 5,740.0 | 5,700.0 | 5,710.0 | 5,710.0 | 2,600 |
| 2017/11/09 | 5,740.0 | 5,750.0 | 5,720.0 | 5,730.0 | 5,730.0 | 3,800 |
| 2017/11/08 | 5,690.0 | 5,730.0 | 5,690.0 | 5,710.0 | 5,710.0 | 5,200 |
| 2017/11/07 | 5,860.0 | 5,870.0 | 5,700.0 | 5,760.0 | 5,760.0 | 4,400 |
| 2017/11/06 | 5,970.0 | 5,970.0 | 5,700.0 | 5,760.0 | 5,760.0 | 7,000 |
| 2017/11/02 | 5,890.0 | 5,890.0 | 5,690.0 | 5,770.0 | 5,770.0 | 3,400 |
| 2017/11/01 | 5,600.0 | 5,700.0 | 5,600.0 | 5,700.0 | 5,700.0 | 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。
