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) |
|---|---|---|---|---|---|---|
| 2018/04/27 | 5,780.0 | 5,830.0 | 5,780.0 | 5,810.0 | 5,810.0 | 1,500 |
| 2018/04/26 | 5,830.0 | 5,830.0 | 5,810.0 | 5,810.0 | 5,810.0 | 300 |
| 2018/04/25 | 5,770.0 | 5,820.0 | 5,770.0 | 5,820.0 | 5,820.0 | 1,700 |
| 2018/04/24 | 5,740.0 | 5,890.0 | 5,740.0 | 5,750.0 | 5,750.0 | 4,400 |
| 2018/04/23 | 5,730.0 | 5,740.0 | 5,730.0 | 5,740.0 | 5,740.0 | 300 |
| 2018/04/20 | 5,710.0 | 5,790.0 | 5,710.0 | 5,770.0 | 5,770.0 | 3,200 |
| 2018/04/19 | 5,720.0 | 5,790.0 | 5,720.0 | 5,730.0 | 5,730.0 | 4,000 |
| 2018/04/18 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 2,100 |
| 2018/04/17 | 5,750.0 | 5,750.0 | 5,700.0 | 5,700.0 | 5,700.0 | 1,100 |
| 2018/04/16 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 100 |
| 2018/04/13 | 5,760.0 | 5,790.0 | 5,750.0 | 5,790.0 | 5,790.0 | 1,600 |
| 2018/04/12 | 5,790.0 | 5,790.0 | 5,690.0 | 5,710.0 | 5,710.0 | 3,000 |
| 2018/04/11 | 5,760.0 | 5,790.0 | 5,760.0 | 5,790.0 | 5,790.0 | 200 |
| 2018/04/10 | 5,680.0 | 5,820.0 | 5,680.0 | 5,740.0 | 5,740.0 | 2,000 |
| 2018/04/09 | 5,700.0 | 5,700.0 | 5,690.0 | 5,690.0 | 5,690.0 | 1,100 |
| 2018/04/06 | 5,700.0 | 5,700.0 | 5,680.0 | 5,700.0 | 5,700.0 | 2,000 |
| 2018/04/05 | 5,680.0 | 5,690.0 | 5,680.0 | 5,690.0 | 5,690.0 | 1,200 |
| 2018/04/04 | 5,670.0 | 5,670.0 | 5,670.0 | 5,670.0 | 5,670.0 | 1,600 |
| 2018/04/03 | 5,670.0 | 5,690.0 | 5,660.0 | 5,670.0 | 5,670.0 | 1,400 |
| 2018/04/02 | 5,630.0 | 5,680.0 | 5,630.0 | 5,680.0 | 5,680.0 | 2,200 |
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。
