4,237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) |
|---|---|---|---|---|---|---|
| 2020/06/19 | 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 |
| 2020/06/10 | 5,450.0 | 5,450.0 | 5,440.0 | 5,440.0 | 5,440.0 | 500 |
| 2020/06/09 | 5,450.0 | 5,450.0 | 5,390.0 | 5,430.0 | 5,430.0 | 2,000 |
| 2020/06/08 | 5,400.0 | 5,420.0 | 5,390.0 | 5,400.0 | 5,400.0 | 500 |
| 2020/06/05 | 5,380.0 | 5,380.0 | 5,380.0 | 5,380.0 | 5,380.0 | 500 |
| 2020/06/04 | 5,390.0 | 5,390.0 | 5,380.0 | 5,380.0 | 5,380.0 | 300 |
| 2020/06/03 | 5,400.0 | 5,400.0 | 5,380.0 | 5,390.0 | 5,390.0 | 600 |
| 2020/06/02 | 5,390.0 | 5,420.0 | 5,390.0 | 5,420.0 | 5,420.0 | 1,600 |
| 2020/06/01 | 5,350.0 | 5,380.0 | 5,340.0 | 5,380.0 | 5,380.0 | 1,400 |
| 2020/05/29 | 5,380.0 | 5,430.0 | 5,360.0 | 5,430.0 | 5,430.0 | 1,500 |
| 2020/05/28 | 5,450.0 | 5,450.0 | 5,400.0 | 5,430.0 | 5,430.0 | 1,900 |
| 2020/05/27 | 5,550.0 | 5,550.0 | 5,340.0 | 5,470.0 | 5,470.0 | 6,200 |
| 2020/05/26 | 5,390.0 | 5,540.0 | 5,320.0 | 5,430.0 | 5,430.0 | 5,500 |
| 2020/05/25 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 2,300 |
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。
