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) |
|---|---|---|---|---|---|---|
| 2019/09/02 | 5,740.0 | 5,760.0 | 5,730.0 | 5,730.0 | 5,730.0 | 2,300 |
| 2019/08/30 | 5,720.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 3,400 |
| 2019/08/29 | 5,800.0 | 5,810.0 | 5,750.0 | 5,750.0 | 5,750.0 | 5,100 |
| 2019/08/28 | 5,880.0 | 5,900.0 | 5,850.0 | 5,870.0 | 5,870.0 | 7,700 |
| 2019/08/27 | 5,890.0 | 5,900.0 | 5,830.0 | 5,900.0 | 5,900.0 | 4,500 |
| 2019/08/26 | 5,840.0 | 5,900.0 | 5,840.0 | 5,900.0 | 5,900.0 | 8,100 |
| 2019/08/23 | 5,870.0 | 5,880.0 | 5,840.0 | 5,870.0 | 5,870.0 | 3,000 |
| 2019/08/22 | 5,870.0 | 5,870.0 | 5,870.0 | 5,870.0 | 5,870.0 | 1,600 |
| 2019/08/21 | 5,840.0 | 5,860.0 | 5,840.0 | 5,860.0 | 5,860.0 | 3,500 |
| 2019/08/20 | 5,850.0 | 5,860.0 | 5,830.0 | 5,840.0 | 5,840.0 | 2,200 |
| 2019/08/19 | 5,850.0 | 5,850.0 | 5,830.0 | 5,850.0 | 5,850.0 | 1,200 |
| 2019/08/16 | 5,860.0 | 5,860.0 | 5,810.0 | 5,820.0 | 5,820.0 | 2,900 |
| 2019/08/15 | 5,820.0 | 5,820.0 | 5,800.0 | 5,800.0 | 5,800.0 | 500 |
| 2019/08/14 | 5,850.0 | 5,850.0 | 5,830.0 | 5,830.0 | 5,830.0 | 1,000 |
| 2019/08/13 | 5,850.0 | 5,860.0 | 5,820.0 | 5,850.0 | 5,850.0 | 2,600 |
| 2019/08/09 | 5,850.0 | 5,860.0 | 5,850.0 | 5,860.0 | 5,860.0 | 500 |
| 2019/08/08 | 5,870.0 | 5,870.0 | 5,850.0 | 5,860.0 | 5,860.0 | 1,000 |
| 2019/08/07 | 5,870.0 | 5,870.0 | 5,860.0 | 5,860.0 | 5,860.0 | 200 |
| 2019/08/06 | 5,830.0 | 5,860.0 | 5,830.0 | 5,850.0 | 5,850.0 | 1,600 |
| 2019/08/05 | 5,800.0 | 5,850.0 | 5,800.0 | 5,850.0 | 5,850.0 | 2,900 |
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。
