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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 4,985.0 | 5,100.0 | 4,905.0 | 5,070.0 | 5,070.0 | 4,400 |
| 2020/03/16 | 4,990.0 | 5,100.0 | 4,905.0 | 5,030.0 | 5,030.0 | 6,100 |
| 2020/03/13 | 4,900.0 | 4,965.0 | 4,820.0 | 4,950.0 | 4,950.0 | 13,400 |
| 2020/03/12 | 5,290.0 | 5,310.0 | 5,000.0 | 5,100.0 | 5,100.0 | 13,600 |
| 2020/03/11 | 5,280.0 | 5,340.0 | 5,280.0 | 5,320.0 | 5,320.0 | 4,100 |
| 2020/03/10 | 5,390.0 | 5,390.0 | 5,230.0 | 5,290.0 | 5,290.0 | 9,000 |
| 2020/03/09 | 5,600.0 | 5,600.0 | 5,350.0 | 5,390.0 | 5,390.0 | 13,000 |
| 2020/03/06 | 5,600.0 | 5,600.0 | 5,500.0 | 5,580.0 | 5,580.0 | 1,400 |
| 2020/03/05 | 5,510.0 | 5,630.0 | 5,500.0 | 5,630.0 | 5,630.0 | 3,100 |
| 2020/03/04 | 5,490.0 | 5,540.0 | 5,490.0 | 5,500.0 | 5,500.0 | 1,500 |
| 2020/03/03 | 5,680.0 | 5,680.0 | 5,500.0 | 5,550.0 | 5,550.0 | 7,100 |
| 2020/03/02 | 5,350.0 | 5,650.0 | 5,350.0 | 5,560.0 | 5,560.0 | 6,000 |
| 2020/02/28 | 5,700.0 | 5,700.0 | 5,370.0 | 5,530.0 | 5,530.0 | 14,300 |
| 2020/02/27 | 5,720.0 | 5,760.0 | 5,720.0 | 5,730.0 | 5,730.0 | 7,900 |
| 2020/02/26 | 5,810.0 | 5,860.0 | 5,800.0 | 5,800.0 | 5,800.0 | 5,000 |
| 2020/02/25 | 5,820.0 | 5,860.0 | 5,810.0 | 5,830.0 | 5,830.0 | 10,500 |
| 2020/02/21 | 5,830.0 | 5,870.0 | 5,830.0 | 5,870.0 | 5,870.0 | 6,200 |
| 2020/02/20 | 5,830.0 | 5,860.0 | 5,810.0 | 5,830.0 | 5,830.0 | 6,200 |
| 2020/02/19 | 5,800.0 | 5,830.0 | 5,790.0 | 5,830.0 | 5,830.0 | 7,300 |
| 2020/02/18 | 5,800.0 | 5,800.0 | 5,790.0 | 5,800.0 | 5,800.0 | 3,500 |
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。
