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) |
|---|---|---|---|---|---|---|
| 2018/03/30 | 5,630.0 | 5,640.0 | 5,630.0 | 5,640.0 | 5,640.0 | 300 |
| 2018/03/29 | 5,610.0 | 5,630.0 | 5,610.0 | 5,630.0 | 5,630.0 | 2,800 |
| 2018/03/28 | 5,630.0 | 5,710.0 | 5,630.0 | 5,650.0 | 5,650.0 | 400 |
| 2018/03/27 | 5,620.0 | 5,620.0 | 5,620.0 | 5,620.0 | 5,620.0 | 200 |
| 2018/03/26 | 5,620.0 | 5,660.0 | 5,620.0 | 5,660.0 | 5,660.0 | 1,100 |
| 2018/03/23 | 5,630.0 | 5,660.0 | 5,610.0 | 5,660.0 | 5,660.0 | 1,600 |
| 2018/03/22 | 5,620.0 | 5,630.0 | 5,610.0 | 5,630.0 | 5,630.0 | 600 |
| 2018/03/20 | 5,630.0 | 5,630.0 | 5,620.0 | 5,620.0 | 5,620.0 | 1,100 |
| 2018/03/19 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 1,000 |
| 2018/03/16 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 5,630.0 | 500 |
| 2018/03/15 | 5,610.0 | 5,620.0 | 5,600.0 | 5,620.0 | 5,620.0 | 3,000 |
| 2018/03/14 | 5,650.0 | 5,650.0 | 5,630.0 | 5,630.0 | 5,630.0 | 400 |
| 2018/03/13 | 5,630.0 | 5,670.0 | 5,630.0 | 5,670.0 | 5,670.0 | 1,000 |
| 2018/03/12 | 5,690.0 | 5,690.0 | 5,630.0 | 5,630.0 | 5,630.0 | 1,000 |
| 2018/03/09 | 5,670.0 | 5,670.0 | 5,610.0 | 5,630.0 | 5,630.0 | 1,500 |
| 2018/03/08 | 5,630.0 | 5,650.0 | 5,630.0 | 5,630.0 | 5,630.0 | 600 |
| 2018/03/07 | 5,650.0 | 5,660.0 | 5,620.0 | 5,630.0 | 5,630.0 | 6,000 |
| 2018/03/06 | 5,650.0 | 5,790.0 | 5,650.0 | 5,790.0 | 5,790.0 | 4,000 |
| 2018/03/05 | 5,660.0 | 5,670.0 | 5,640.0 | 5,640.0 | 5,640.0 | 4,000 |
| 2018/03/02 | 5,700.0 | 5,700.0 | 5,660.0 | 5,670.0 | 5,670.0 | 2,500 |
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。
