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) |
|---|---|---|---|---|---|---|
| 2018/07/09 | 5,850.0 | 5,850.0 | 5,850.0 | 5,850.0 | 5,850.0 | 100 |
| 2018/07/06 | 5,850.0 | 5,880.0 | 5,850.0 | 5,880.0 | 5,880.0 | 1,900 |
| 2018/07/05 | 5,800.0 | 5,890.0 | 5,800.0 | 5,850.0 | 5,850.0 | 3,800 |
| 2018/07/04 | 5,810.0 | 5,810.0 | 5,800.0 | 5,800.0 | 5,800.0 | 2,300 |
| 2018/07/03 | 5,850.0 | 5,900.0 | 5,760.0 | 5,780.0 | 5,780.0 | 5,900 |
| 2018/07/02 | 5,830.0 | 5,850.0 | 5,780.0 | 5,850.0 | 5,850.0 | 4,000 |
| 2018/06/29 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 200 |
| 2018/06/28 | 5,760.0 | 5,810.0 | 5,760.0 | 5,800.0 | 5,800.0 | 4,000 |
| 2018/06/27 | 5,800.0 | 5,810.0 | 5,800.0 | 5,810.0 | 5,810.0 | 300 |
| 2018/06/26 | 5,830.0 | 5,830.0 | 5,790.0 | 5,820.0 | 5,820.0 | 1,600 |
| 2018/06/25 | 5,800.0 | 5,830.0 | 5,800.0 | 5,830.0 | 5,830.0 | 1,900 |
| 2018/06/22 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 100 |
| 2018/06/21 | 5,780.0 | 5,800.0 | 5,780.0 | 5,800.0 | 5,800.0 | 1,400 |
| 2018/06/20 | 5,800.0 | 5,800.0 | 5,780.0 | 5,780.0 | 5,780.0 | 2,400 |
| 2018/06/19 | 5,800.0 | 5,800.0 | 5,790.0 | 5,800.0 | 5,800.0 | 600 |
| 2018/06/18 | 5,810.0 | 5,810.0 | 5,790.0 | 5,790.0 | 5,790.0 | 800 |
| 2018/06/15 | 5,790.0 | 5,790.0 | 5,780.0 | 5,780.0 | 5,780.0 | 2,700 |
| 2018/06/14 | 5,830.0 | 5,830.0 | 5,800.0 | 5,800.0 | 5,800.0 | 4,000 |
| 2018/06/13 | 5,800.0 | 5,830.0 | 5,800.0 | 5,800.0 | 5,800.0 | 700 |
| 2018/06/12 | 5,820.0 | 5,830.0 | 5,790.0 | 5,830.0 | 5,830.0 | 1,500 |
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。
