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) |
|---|---|---|---|---|---|---|
| 2018/08/27 | 5,820.0 | 5,890.0 | 5,790.0 | 5,870.0 | 5,870.0 | 4,400 |
| 2018/08/24 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 4,300 |
| 2018/08/23 | 5,760.0 | 5,800.0 | 5,760.0 | 5,770.0 | 5,770.0 | 2,100 |
| 2018/08/22 | 5,760.0 | 5,800.0 | 5,760.0 | 5,760.0 | 5,760.0 | 5,200 |
| 2018/08/21 | 5,770.0 | 5,780.0 | 5,760.0 | 5,760.0 | 5,760.0 | 4,400 |
| 2018/08/20 | 5,770.0 | 5,790.0 | 5,760.0 | 5,770.0 | 5,770.0 | 1,500 |
| 2018/08/17 | 5,800.0 | 5,800.0 | 5,770.0 | 5,770.0 | 5,770.0 | 1,300 |
| 2018/08/16 | 5,800.0 | 5,820.0 | 5,790.0 | 5,790.0 | 5,790.0 | 1,800 |
| 2018/08/15 | 5,800.0 | 5,830.0 | 5,800.0 | 5,830.0 | 5,830.0 | 3,400 |
| 2018/08/14 | 5,830.0 | 5,830.0 | 5,810.0 | 5,810.0 | 5,810.0 | 300 |
| 2018/08/13 | 5,810.0 | 5,820.0 | 5,800.0 | 5,800.0 | 5,800.0 | 4,600 |
| 2018/08/10 | 5,840.0 | 5,840.0 | 5,810.0 | 5,840.0 | 5,840.0 | 1,700 |
| 2018/08/09 | 5,830.0 | 5,840.0 | 5,830.0 | 5,840.0 | 5,840.0 | 200 |
| 2018/08/08 | 5,850.0 | 5,850.0 | 5,830.0 | 5,840.0 | 5,840.0 | 1,200 |
| 2018/08/06 | 5,860.0 | 5,870.0 | 5,860.0 | 5,870.0 | 5,870.0 | 400 |
| 2018/08/03 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 100 |
| 2018/08/02 | 5,840.0 | 5,870.0 | 5,840.0 | 5,870.0 | 5,870.0 | 1,300 |
| 2018/08/01 | 5,850.0 | 5,850.0 | 5,830.0 | 5,830.0 | 5,830.0 | 1,500 |
| 2018/07/31 | 5,870.0 | 5,880.0 | 5,850.0 | 5,850.0 | 5,850.0 | 1,600 |
| 2018/07/30 | 5,850.0 | 5,870.0 | 5,850.0 | 5,870.0 | 5,870.0 | 700 |
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。
