歌舞伎座(9661)の株価時系列情報
歌舞伎座(9661)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,580 | 4,595 | 4,580 | 4,595 | 2,600 |
| 2025/06/12 | 4,580 | 4,585 | 4,575 | 4,585 | 4,100 |
| 2025/06/11 | 4,570 | 4,575 | 4,570 | 4,575 | 1,400 |
| 2025/06/10 | 4,565 | 4,580 | 4,565 | 4,570 | 4,600 |
| 2025/06/09 | 4,565 | 4,570 | 4,560 | 4,560 | 1,500 |
| 2025/06/06 | 4,555 | 4,565 | 4,555 | 4,565 | 500 |
| 2025/06/05 | 4,560 | 4,565 | 4,560 | 4,560 | 800 |
| 2025/06/04 | 4,555 | 4,560 | 4,555 | 4,560 | 500 |
| 2025/06/03 | 4,550 | 4,565 | 4,550 | 4,555 | 2,400 |
| 2025/06/02 | 4,550 | 4,570 | 4,545 | 4,555 | 4,300 |
| 2025/05/30 | 4,565 | 4,565 | 4,560 | 4,565 | 700 |
| 2025/05/29 | 4,560 | 4,570 | 4,550 | 4,560 | 3,300 |
| 2025/05/28 | 4,550 | 4,570 | 4,550 | 4,570 | 1,400 |
| 2025/05/27 | 4,555 | 4,570 | 4,555 | 4,555 | 2,100 |
| 2025/05/26 | 4,550 | 4,565 | 4,550 | 4,555 | 2,000 |
| 2025/05/23 | 4,570 | 4,570 | 4,565 | 4,570 | 600 |
| 2025/05/22 | 4,570 | 4,570 | 4,565 | 4,565 | 1,100 |
| 2025/05/21 | 4,570 | 4,570 | 4,560 | 4,560 | 300 |
| 2025/05/20 | 4,560 | 4,570 | 4,555 | 4,570 | 2,200 |
| 2025/05/19 | 4,555 | 4,560 | 4,555 | 4,555 | 1,700 |
| 2025/05/16 | 4,560 | 4,560 | 4,555 | 4,555 | 400 |
| 2025/05/15 | 4,560 | 4,560 | 4,535 | 4,535 | 3,500 |
| 2025/05/14 | 4,555 | 4,560 | 4,550 | 4,560 | 500 |
| 2025/05/13 | 4,560 | 4,565 | 4,560 | 4,560 | 500 |
| 2025/05/12 | 4,560 | 4,560 | 4,550 | 4,560 | 2,200 |
| 2025/05/09 | 4,555 | 4,565 | 4,555 | 4,560 | 800 |
| 2025/05/08 | 4,560 | 4,565 | 4,550 | 4,565 | 2,100 |
| 2025/05/07 | 4,560 | 4,560 | 4,550 | 4,550 | 900 |
| 2025/05/02 | 4,545 | 4,550 | 4,545 | 4,550 | 1,500 |
| 2025/05/01 | 4,550 | 4,560 | 4,550 | 4,560 | 1,100 |
| 2025/04/30 | 4,550 | 4,550 | 4,545 | 4,545 | 1,200 |
| 2025/04/28 | 4,545 | 4,545 | 4,540 | 4,540 | 1,500 |
| 2025/04/25 | 4,500 | 4,525 | 4,500 | 4,525 | 1,300 |
| 2025/04/24 | 4,505 | 4,505 | 4,470 | 4,500 | 1,600 |
| 2025/04/23 | 4,500 | 4,500 | 4,465 | 4,495 | 2,100 |
| 2025/04/22 | 4,455 | 4,495 | 4,455 | 4,495 | 1,600 |
| 2025/04/21 | 4,475 | 4,475 | 4,450 | 4,455 | 2,000 |
| 2025/04/18 | 4,500 | 4,500 | 4,455 | 4,475 | 2,800 |
| 2025/04/17 | 4,500 | 4,500 | 4,460 | 4,465 | 700 |
| 2025/04/16 | 4,505 | 4,505 | 4,460 | 4,460 | 500 |
| 2025/04/15 | 4,440 | 4,495 | 4,400 | 4,490 | 3,600 |
| 2025/04/14 | 4,425 | 4,495 | 4,420 | 4,495 | 1,000 |
| 2025/04/11 | 4,400 | 4,415 | 4,380 | 4,415 | 4,100 |
| 2025/04/10 | 4,450 | 4,480 | 4,405 | 4,410 | 4,500 |
| 2025/04/09 | 4,430 | 4,430 | 4,420 | 4,420 | 1,700 |
| 2025/04/08 | 4,400 | 4,510 | 4,400 | 4,435 | 4,200 |
| 2025/04/07 | 4,475 | 4,475 | 4,330 | 4,330 | 12,300 |
| 2025/04/04 | 4,480 | 4,505 | 4,480 | 4,505 | 4,300 |
| 2025/04/03 | 4,495 | 4,495 | 4,490 | 4,495 | 1,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,500 | 4,500 | 800 |
| 2025/04/01 | 4,500 | 4,530 | 4,485 | 4,485 | 1,600 |
| 2025/03/31 | 4,490 | 4,500 | 4,480 | 4,500 | 3,900 |
| 2025/03/28 | 4,545 | 4,545 | 4,490 | 4,490 | 800 |
| 2025/03/27 | 4,495 | 4,530 | 4,480 | 4,485 | 3,500 |
| 2025/03/26 | 4,500 | 4,525 | 4,495 | 4,495 | 1,500 |
| 2025/03/25 | 4,505 | 4,510 | 4,490 | 4,490 | 7,800 |
| 2025/03/24 | 4,510 | 4,510 | 4,505 | 4,505 | 2,400 |
| 2025/03/21 | 4,540 | 4,545 | 4,510 | 4,510 | 2,300 |
| 2025/03/19 | 4,520 | 4,530 | 4,520 | 4,530 | 1,000 |
| 2025/03/18 | 4,530 | 4,530 | 4,505 | 4,520 | 800 |
| 2025/03/17 | 4,500 | 4,530 | 4,500 | 4,530 | 1,500 |
| 2025/03/14 | 4,515 | 4,525 | 4,515 | 4,525 | 2,600 |
| 2025/03/13 | 4,510 | 4,520 | 4,510 | 4,520 | 1,700 |
| 2025/03/12 | 4,535 | 4,535 | 4,525 | 4,525 | 2,700 |
| 2025/03/11 | 4,535 | 4,540 | 4,530 | 4,535 | 1,100 |
| 2025/03/10 | 4,540 | 4,560 | 4,535 | 4,535 | 3,100 |
| 2025/03/07 | 4,555 | 4,555 | 4,535 | 4,535 | 500 |
| 2025/03/06 | 4,535 | 4,560 | 4,535 | 4,555 | 3,500 |
| 2025/03/05 | 4,560 | 4,565 | 4,545 | 4,565 | 1,100 |
| 2025/03/04 | 4,585 | 4,585 | 4,545 | 4,560 | 2,500 |
| 2025/03/03 | 4,570 | 4,595 | 4,535 | 4,590 | 4,700 |
| 2025/02/28 | 4,560 | 4,585 | 4,525 | 4,575 | 4,500 |
| 2025/02/27 | 4,550 | 4,615 | 4,530 | 4,575 | 7,100 |
| 2025/02/26 | 4,675 | 4,695 | 4,640 | 4,695 | 13,700 |
| 2025/02/25 | 4,670 | 4,670 | 4,645 | 4,645 | 5,000 |
| 2025/02/21 | 4,665 | 4,670 | 4,655 | 4,670 | 3,100 |
| 2025/02/20 | 4,655 | 4,660 | 4,650 | 4,655 | 3,700 |
| 2025/02/19 | 4,655 | 4,655 | 4,650 | 4,650 | 2,700 |
| 2025/02/18 | 4,635 | 4,650 | 4,635 | 4,650 | 2,000 |
| 2025/02/17 | 4,650 | 4,650 | 4,640 | 4,645 | 1,900 |
| 2025/02/14 | 4,645 | 4,650 | 4,640 | 4,645 | 1,300 |
| 2025/02/13 | 4,650 | 4,650 | 4,640 | 4,645 | 2,000 |
| 2025/02/12 | 4,655 | 4,660 | 4,645 | 4,645 | 2,600 |
| 2025/02/10 | 4,650 | 4,655 | 4,640 | 4,650 | 1,900 |
| 2025/02/07 | 4,660 | 4,660 | 4,620 | 4,630 | 3,000 |
| 2025/02/06 | 4,655 | 4,655 | 4,645 | 4,655 | 1,700 |
| 2025/02/05 | 4,630 | 4,650 | 4,630 | 4,645 | 1,400 |
| 2025/02/04 | 4,645 | 4,650 | 4,630 | 4,630 | 3,600 |
| 2025/02/03 | 4,645 | 4,645 | 4,615 | 4,645 | 1,900 |
| 2025/01/31 | 4,615 | 4,615 | 4,605 | 4,605 | 1,600 |
| 2025/01/30 | 4,625 | 4,625 | 4,620 | 4,620 | 1,300 |
| 2025/01/29 | 4,615 | 4,645 | 4,610 | 4,630 | 3,400 |
| 2025/01/28 | 4,595 | 4,615 | 4,595 | 4,610 | 900 |
| 2025/01/27 | 4,590 | 4,620 | 4,550 | 4,620 | 8,900 |
| 2025/01/24 | 4,560 | 4,590 | 4,545 | 4,570 | 2,500 |
| 2025/01/23 | 4,560 | 4,570 | 4,560 | 4,560 | 1,900 |
| 2025/01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2025/01/21 | 4,545 | 4,560 | 4,540 | 4,560 | 900 |
| 2025/01/20 | 4,520 | 4,555 | 4,515 | 4,525 | 3,200 |
| 2025/01/17 | 4,545 | 4,545 | 4,520 | 4,540 | 1,000 |
| 2025/01/16 | 4,545 | 4,560 | 4,515 | 4,525 | 2,100 |
| 2025/01/15 | 4,525 | 4,570 | 4,520 | 4,570 | 2,500 |
| 2025/01/14 | 4,565 | 4,585 | 4,530 | 4,535 | 8,700 |
| 2025/01/10 | 4,540 | 4,550 | 4,540 | 4,550 | 1,300 |
| 2025/01/09 | 4,525 | 4,580 | 4,520 | 4,550 | 4,800 |
| 2025/01/08 | 4,550 | 4,560 | 4,550 | 4,560 | 1,300 |
| 2025/01/07 | 4,570 | 4,580 | 4,550 | 4,550 | 1,200 |
| 2025/01/06 | 4,555 | 4,560 | 4,545 | 4,560 | 3,200 |
| 2024/12/30 | 4,520 | 4,545 | 4,520 | 4,540 | 1,700 |
| 2024/12/27 | 4,510 | 4,520 | 4,500 | 4,515 | 800 |
| 2024/12/26 | 4,495 | 4,505 | 4,480 | 4,505 | 6,000 |
| 2024/12/25 | 4,485 | 4,490 | 4,480 | 4,490 | 5,200 |
| 2024/12/24 | 4,485 | 4,500 | 4,485 | 4,490 | 5,800 |
| 2024/12/23 | 4,500 | 4,500 | 4,480 | 4,490 | 6,300 |
| 2024/12/20 | 4,490 | 4,515 | 4,485 | 4,500 | 6,000 |
| 2024/12/19 | 4,505 | 4,520 | 4,505 | 4,520 | 1,300 |
| 2024/12/18 | 4,490 | 4,525 | 4,490 | 4,510 | 3,200 |
| 2024/12/17 | 4,525 | 4,525 | 4,500 | 4,500 | 3,800 |
| 2024/12/16 | 4,520 | 4,530 | 4,500 | 4,510 | 4,100 |
| 2024/12/13 | 4,510 | 4,540 | 4,510 | 4,520 | 3,400 |
| 2024/12/12 | 4,505 | 4,530 | 4,505 | 4,510 | 2,700 |
| 2024/12/11 | 4,500 | 4,515 | 4,500 | 4,505 | 1,900 |
| 2024/12/10 | 4,515 | 4,530 | 4,490 | 4,510 | 6,500 |
| 2024/12/09 | 4,510 | 4,540 | 4,490 | 4,515 | 7,300 |
| 2024/12/06 | 4,490 | 4,600 | 4,490 | 4,505 | 8,200 |
| 2024/12/05 | 4,530 | 4,530 | 4,490 | 4,490 | 5,900 |
| 2024/12/04 | 4,515 | 4,535 | 4,515 | 4,530 | 2,200 |
| 2024/12/03 | 4,515 | 4,520 | 4,515 | 4,515 | 1,900 |
| 2024/12/02 | 4,515 | 4,515 | 4,510 | 4,510 | 900 |
| 2024/11/29 | 4,530 | 4,530 | 4,500 | 4,500 | 2,600 |
| 2024/11/28 | 4,500 | 4,600 | 4,485 | 4,535 | 6,200 |
| 2024/11/27 | 4,490 | 4,500 | 4,485 | 4,500 | 2,500 |
| 2024/11/26 | 4,500 | 4,500 | 4,480 | 4,490 | 4,700 |
| 2024/11/25 | 4,500 | 4,500 | 4,490 | 4,500 | 2,000 |
| 2024/11/22 | 4,500 | 4,505 | 4,480 | 4,505 | 6,800 |
| 2024/11/21 | 4,520 | 4,525 | 4,500 | 4,515 | 1,000 |
| 2024/11/20 | 4,555 | 4,555 | 4,505 | 4,505 | 3,100 |
| 2024/11/19 | 4,550 | 4,555 | 4,540 | 4,555 | 1,500 |
| 2024/11/18 | 4,500 | 4,550 | 4,500 | 4,545 | 3,000 |
| 2024/11/15 | 4,495 | 4,500 | 4,495 | 4,500 | 2,300 |
| 2024/11/14 | 4,500 | 4,500 | 4,480 | 4,485 | 3,400 |
| 2024/11/13 | 4,490 | 4,500 | 4,490 | 4,500 | 2,100 |
| 2024/11/12 | 4,500 | 4,500 | 4,480 | 4,485 | 3,300 |
| 2024/11/11 | 4,490 | 4,500 | 4,490 | 4,500 | 2,000 |
| 2024/11/08 | 4,490 | 4,490 | 4,480 | 4,490 | 3,000 |
| 2024/11/07 | 4,490 | 4,500 | 4,485 | 4,495 | 3,400 |
| 2024/11/06 | 4,485 | 4,495 | 4,485 | 4,495 | 1,300 |
| 2024/11/05 | 4,490 | 4,495 | 4,485 | 4,485 | 1,600 |
| 2024/11/01 | 4,495 | 4,500 | 4,485 | 4,490 | 1,800 |
| 2024/10/31 | 4,500 | 4,500 | 4,490 | 4,495 | 2,300 |
| 2024/10/30 | 4,495 | 4,500 | 4,490 | 4,500 | 1,700 |
| 2024/10/29 | 4,485 | 4,485 | 4,480 | 4,485 | 2,500 |
| 2024/10/28 | 4,490 | 4,490 | 4,485 | 4,485 | 2,000 |
| 2024/10/25 | 4,495 | 4,500 | 4,480 | 4,480 | 7,200 |
| 2024/10/24 | 4,490 | 4,490 | 4,480 | 4,485 | 2,000 |
| 2024/10/23 | 4,485 | 4,495 | 4,485 | 4,485 | 1,400 |
| 2024/10/22 | 4,495 | 4,505 | 4,485 | 4,485 | 5,600 |
| 2024/10/21 | 4,505 | 4,505 | 4,490 | 4,490 | 5,600 |
| 2024/10/18 | 4,510 | 4,520 | 4,500 | 4,500 | 3,300 |
| 2024/10/17 | 4,505 | 4,515 | 4,505 | 4,510 | 4,600 |
| 2024/10/16 | 4,515 | 4,520 | 4,505 | 4,515 | 1,700 |
| 2024/10/15 | 4,520 | 4,525 | 4,515 | 4,515 | 2,200 |
| 2024/10/11 | 4,530 | 4,530 | 4,515 | 4,520 | 3,100 |
| 2024/10/10 | 4,520 | 4,530 | 4,520 | 4,520 | 1,600 |
| 2024/10/09 | 4,530 | 4,540 | 4,525 | 4,540 | 500 |
| 2024/10/08 | 4,540 | 4,540 | 4,525 | 4,525 | 1,300 |
| 2024/10/07 | 4,530 | 4,560 | 4,505 | 4,540 | 7,600 |
| 2024/10/04 | 4,540 | 4,540 | 4,515 | 4,530 | 3,600 |
| 2024/10/03 | 4,550 | 4,555 | 4,540 | 4,540 | 1,600 |
| 2024/10/02 | 4,555 | 4,555 | 4,530 | 4,550 | 4,600 |
| 2024/10/01 | 4,555 | 4,570 | 4,550 | 4,560 | 4,300 |
| 2024/09/30 | 4,570 | 4,570 | 4,560 | 4,570 | 1,300 |
| 2024/09/27 | 4,570 | 4,570 | 4,560 | 4,570 | 800 |
| 2024/09/26 | 4,555 | 4,575 | 4,555 | 4,565 | 4,600 |
| 2024/09/25 | 4,575 | 4,590 | 4,575 | 4,590 | 2,100 |
| 2024/09/24 | 4,580 | 4,600 | 4,550 | 4,570 | 8,800 |
| 2024/09/20 | 4,590 | 4,590 | 4,580 | 4,580 | 2,500 |
| 2024/09/19 | 4,595 | 4,595 | 4,585 | 4,585 | 2,600 |
| 2024/09/18 | 4,595 | 4,600 | 4,585 | 4,585 | 2,200 |
| 2024/09/17 | 4,585 | 4,590 | 4,580 | 4,590 | 1,500 |
| 2024/09/13 | 4,600 | 4,600 | 4,595 | 4,595 | 400 |
| 2024/09/12 | 4,585 | 4,600 | 4,585 | 4,595 | 2,100 |
| 2024/09/11 | 4,610 | 4,610 | 4,595 | 4,600 | 1,700 |
| 2024/09/10 | 4,610 | 4,610 | 4,585 | 4,610 | 1,400 |
| 2024/09/09 | 4,590 | 4,640 | 4,575 | 4,600 | 6,000 |
| 2024/09/06 | 4,600 | 4,600 | 4,590 | 4,595 | 2,800 |
| 2024/09/05 | 4,630 | 4,630 | 4,600 | 4,600 | 11,200 |
| 2024/09/04 | 4,640 | 4,660 | 4,635 | 4,650 | 1,700 |
| 2024/09/03 | 4,665 | 4,670 | 4,650 | 4,650 | 2,500 |
| 2024/09/02 | 4,660 | 4,665 | 4,660 | 4,665 | 1,200 |
| 2024/08/30 | 4,650 | 4,665 | 4,650 | 4,660 | 2,700 |
| 2024/08/29 | 4,590 | 4,685 | 4,575 | 4,650 | 15,500 |
| 2024/08/28 | 4,700 | 4,700 | 4,680 | 4,685 | 4,300 |
| 2024/08/27 | 4,700 | 4,710 | 4,690 | 4,700 | 5,900 |
| 2024/08/26 | 4,700 | 4,710 | 4,690 | 4,690 | 2,800 |
| 2024/08/23 | 4,705 | 4,710 | 4,685 | 4,700 | 2,600 |
| 2024/08/22 | 4,675 | 4,705 | 4,675 | 4,685 | 3,700 |
| 2024/08/21 | 4,680 | 4,695 | 4,665 | 4,670 | 2,700 |
| 2024/08/20 | 4,695 | 4,695 | 4,655 | 4,675 | 4,300 |
| 2024/08/19 | 4,670 | 4,705 | 4,670 | 4,705 | 1,700 |