4,236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) |
|---|---|---|---|---|---|---|
| 2014/10/14 | 4,800.0 | 4,850.0 | 4,770.0 | 4,850.0 | 4,850.0 | 9,000 |
| 2014/10/10 | 4,835.0 | 4,835.0 | 4,805.0 | 4,805.0 | 4,805.0 | 4,000 |
| 2014/10/09 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 1,000 |
| 2014/10/08 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 1,000 |
| 2014/10/06 | 4,860.0 | 4,865.0 | 4,855.0 | 4,855.0 | 4,855.0 | 3,000 |
| 2014/10/03 | 4,850.0 | 4,870.0 | 4,850.0 | 4,870.0 | 4,870.0 | 2,000 |
| 2014/10/02 | 4,840.0 | 4,840.0 | 4,835.0 | 4,835.0 | 4,835.0 | 2,000 |
| 2014/10/01 | 4,850.0 | 4,855.0 | 4,850.0 | 4,850.0 | 4,850.0 | 3,000 |
| 2014/09/30 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 4,850.0 | 1,000 |
| 2014/09/29 | 4,845.0 | 4,855.0 | 4,845.0 | 4,855.0 | 4,855.0 | 3,000 |
| 2014/09/26 | 4,850.0 | 4,850.0 | 4,830.0 | 4,850.0 | 4,850.0 | 5,000 |
| 2014/09/25 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 2,000 |
| 2014/09/24 | 4,865.0 | 4,865.0 | 4,835.0 | 4,845.0 | 4,845.0 | 4,000 |
| 2014/09/22 | 4,870.0 | 4,870.0 | 4,805.0 | 4,845.0 | 4,845.0 | 6,000 |
| 2014/09/19 | 4,870.0 | 4,870.0 | 4,820.0 | 4,820.0 | 4,820.0 | 4,000 |
| 2014/09/16 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 4,840.0 | 1,000 |
| 2014/09/12 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | 1,000 |
| 2014/09/11 | 4,850.0 | 4,850.0 | 4,840.0 | 4,840.0 | 4,840.0 | 2,000 |
| 2014/09/10 | 4,870.0 | 4,870.0 | 4,870.0 | 4,870.0 | 4,870.0 | 1,000 |
| 2014/09/09 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | 4,865.0 | 2,000 |
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。
