日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/27 4,670 4,685 4,670 4,685 1,700
2024/03/26 4,690 4,690 4,660 4,670 900
2024/03/25 4,660 4,700 4,655 4,690 2,900
2024/03/22 4,670 4,680 4,655 4,675 3,200
2024/03/21 4,660 4,665 4,650 4,655 4,100
2024/03/19 4,660 4,670 4,655 4,655 1,600
2024/03/18 4,655 4,665 4,650 4,650 5,300
2024/03/15 4,665 4,665 4,655 4,655 300
2024/03/14 4,680 4,680 4,650 4,665 4,400
2024/03/13 4,680 4,680 4,660 4,660 4,600
2024/03/12 4,670 4,700 4,665 4,680 5,800
2024/03/11 4,705 4,710 4,665 4,665 7,700
2024/03/08 4,700 4,720 4,690 4,695 3,500
2024/03/07 4,695 4,710 4,690 4,690 2,900
2024/03/06 4,690 4,700 4,680 4,700 2,500
2024/03/05 4,680 4,690 4,680 4,690 1,900
2024/03/04 4,705 4,705 4,680 4,680 4,500
2024/03/01 4,700 4,705 4,690 4,695 3,400
2024/02/29 4,685 4,700 4,660 4,685 9,100
2024/02/28 4,695 4,735 4,690 4,695 18,400
2024/02/27 4,805 4,815 4,785 4,800 7,700
2024/02/26 4,810 4,810 4,770 4,790 7,000
2024/02/22 4,795 4,810 4,785 4,790 4,000
2024/02/21 4,790 4,815 4,785 4,795 5,600
2024/02/20 4,785 4,810 4,785 4,785 1,200
2024/02/19 4,800 4,810 4,780 4,780 2,900
2024/02/16 4,755 4,800 4,755 4,775 7,000
2024/02/15 4,815 4,815 4,780 4,780 3,400
2024/02/14 4,805 4,805 4,800 4,800 1,300
2024/02/13 4,815 4,820 4,800 4,805 1,400
2024/02/09 4,780 4,820 4,780 4,780 1,400
2024/02/08 4,805 4,805 4,780 4,780 200
2024/02/07 4,790 4,820 4,770 4,805 3,800
2024/02/06 4,790 4,805 4,785 4,785 2,200
2024/02/05 4,795 4,805 4,790 4,795 2,600
2024/02/02 4,795 4,820 4,790 4,820 4,900
2024/02/01 4,795 4,795 4,780 4,795 3,700
2024/01/31 4,765 4,795 4,765 4,785 2,300
2024/01/30 4,765 4,800 4,765 4,780 3,400
2024/01/29 4,785 4,785 4,750 4,760 3,600
2024/01/26 4,790 4,790 4,760 4,770 3,100
2024/01/25 4,750 4,765 4,750 4,760 1,500
2024/01/24 4,750 4,760 4,750 4,760 700
2024/01/23 4,750 4,760 4,735 4,750 4,000
2024/01/22 4,755 4,760 4,735 4,760 3,800
2024/01/19 4,765 4,765 4,745 4,760 900
2024/01/18 4,765 4,770 4,745 4,755 2,200
2024/01/17 4,770 4,770 4,740 4,740 3,900
2024/01/16 4,815 4,815 4,780 4,785 1,200
2024/01/15 4,810 4,830 4,765 4,770 7,100
2024/01/12 4,750 4,800 4,750 4,800 7,600
2024/01/11 4,800 4,800 4,770 4,800 5,200
2024/01/10 4,800 4,800 4,770 4,800 1,100
2024/01/09 4,770 4,795 4,750 4,790 4,500
2024/01/05 4,770 4,770 4,750 4,750 2,500
2024/01/04 4,720 4,750 4,720 4,745 4,300
2023/12/29 4,715 4,735 4,715 4,720 5,200
2023/12/28 4,700 4,715 4,700 4,710 1,600
2023/12/27 4,695 4,710 4,675 4,700 4,700
2023/12/26 4,670 4,700 4,655 4,680 4,100
2023/12/25 4,675 4,685 4,650 4,670 8,400
2023/12/22 4,690 4,700 4,675 4,675 5,700
2023/12/21 4,680 4,695 4,665 4,695 8,300
2023/12/20 4,680 4,685 4,680 4,680 800
2023/12/19 4,680 4,720 4,680 4,680 4,800
2023/12/18 4,705 4,705 4,680 4,680 4,600
2023/12/15 4,695 4,705 4,685 4,705 2,100
2023/12/14 4,695 4,700 4,680 4,685 12,600
2023/12/13 4,700 4,705 4,695 4,695 5,000
2023/12/12 4,700 4,705 4,695 4,695 5,000
2023/12/11 4,705 4,710 4,700 4,700 3,700
2023/12/08 4,700 4,705 4,695 4,700 2,600
2023/12/07 4,705 4,705 4,700 4,700 400
2023/12/06 4,695 4,705 4,695 4,705 1,300
2023/12/05 4,700 4,710 4,695 4,695 1,600
2023/12/04 4,710 4,710 4,690 4,705 8,300
2023/12/01 4,710 4,710 4,700 4,710 1,900
2023/11/29 4,720 4,720 4,700 4,700 6,500
2023/11/28 4,705 4,720 4,705 4,710 1,400
2023/11/27 4,715 4,715 4,700 4,700 4,700
2023/11/24 4,705 4,710 4,705 4,710 800
2023/11/22 4,705 4,710 4,705 4,705 1,200
2023/11/21 4,710 4,710 4,700 4,705 1,700
2023/11/20 4,710 4,710 4,700 4,700 2,100
2023/11/17 4,710 4,715 4,700 4,705 2,700
2023/11/16 4,710 4,710 4,705 4,710 300
2023/11/15 4,715 4,715 4,700 4,700 8,100
2023/11/14 4,710 4,715 4,705 4,715 1,900
2023/11/13 4,720 4,725 4,705 4,710 4,200
2023/11/10 4,715 4,720 4,710 4,720 800
2023/11/09 4,730 4,730 4,705 4,720 6,900
2023/11/08 4,715 4,730 4,715 4,730 4,900
2023/11/07 4,730 4,730 4,710 4,710 4,300
2023/11/06 4,740 4,745 4,720 4,725 2,000
2023/11/02 4,735 4,775 4,720 4,745 2,300
2023/11/01 4,725 4,745 4,710 4,715 5,500
2023/10/31 4,725 4,730 4,720 4,720 1,600
2023/10/30 4,735 4,735 4,720 4,725 800
2023/10/27 4,735 4,735 4,715 4,725 2,400
2023/10/26 4,725 4,725 4,715 4,725 2,600
2023/10/25 4,725 4,735 4,720 4,730 1,900
2023/10/24 4,725 4,755 4,725 4,725 1,600
2023/10/23 4,730 4,735 4,720 4,720 2,200
2023/10/20 4,755 4,755 4,730 4,730 1,800
2023/10/19 4,725 4,755 4,725 4,755 2,900
2023/10/18 4,735 4,735 4,725 4,725 2,800
2023/10/17 4,730 4,730 4,725 4,725 1,300
2023/10/16 4,730 4,730 4,720 4,730 2,800
2023/10/13 4,740 4,740 4,730 4,730 1,000
2023/10/12 4,740 4,750 4,730 4,735 2,200
2023/10/11 4,735 4,760 4,730 4,760 1,300
2023/10/10 4,755 4,755 4,735 4,735 200
2023/10/06 4,745 4,765 4,725 4,740 1,200
2023/10/05 4,760 4,770 4,725 4,745 3,700
2023/10/04 4,755 4,770 4,730 4,760 8,600
2023/10/03 4,765 4,770 4,765 4,765 1,200
2023/10/02 4,790 4,790 4,760 4,765 3,500
2023/09/29 4,785 4,800 4,785 4,785 1,800
2023/09/28 4,795 4,795 4,775 4,775 800
2023/09/27 4,800 4,815 4,770 4,770 4,900
2023/09/26 4,815 4,815 4,795 4,800 2,800
2023/09/25 4,810 4,810 4,800 4,810 1,500
2023/09/22 4,815 4,815 4,795 4,810 2,000
2023/09/21 4,790 4,790 4,790 4,790 400
2023/09/20 4,800 4,800 4,775 4,780 2,500
2023/09/19 4,790 4,795 4,770 4,790 3,200
2023/09/15 4,760 4,795 4,760 4,770 1,600
2023/09/14 4,775 4,775 4,755 4,765 2,700
2023/09/13 4,770 4,785 4,770 4,770 500
2023/09/12 4,770 4,785 4,770 4,770 600
2023/09/11 4,800 4,800 4,770 4,770 900
2023/09/08 4,755 4,795 4,755 4,790 4,000
2023/09/07 4,760 4,785 4,755 4,755 2,400
2023/09/06 4,785 4,785 4,760 4,760 1,600
2023/09/05 4,765 4,800 4,755 4,770 3,900
2023/09/04 4,785 4,795 4,765 4,780 5,000
2023/09/01 4,815 4,825 4,780 4,780 2,600
2023/08/31 4,770 4,830 4,770 4,790 2,300
2023/08/30 4,750 4,820 4,740 4,785 9,800
2023/08/29 4,880 4,930 4,865 4,890 10,300
2023/08/28 4,860 4,895 4,860 4,885 3,300
2023/08/25 4,890 4,900 4,850 4,895 4,000
2023/08/24 4,825 4,865 4,825 4,860 2,400
2023/08/23 4,885 4,900 4,870 4,890 2,200
2023/08/22 4,915 4,915 4,875 4,885 2,300
2023/08/21 4,890 4,905 4,875 4,890 2,800
2023/08/18 4,900 4,905 4,875 4,875 1,100
2023/08/17 4,900 4,900 4,885 4,900 700
2023/08/16 4,915 4,930 4,865 4,865 2,700
2023/08/15 4,920 4,940 4,885 4,930 2,500
2023/08/14 4,895 4,920 4,860 4,880 6,300
2023/08/10 4,880 4,890 4,870 4,875 4,100
2023/08/09 4,850 4,870 4,850 4,865 2,700
2023/08/08 4,850 4,870 4,845 4,845 1,800
2023/08/07 4,840 4,855 4,840 4,850 600
2023/08/04 4,850 4,870 4,835 4,840 2,100
2023/08/03 4,835 4,850 4,825 4,850 2,400
2023/08/02 4,825 4,840 4,825 4,835 900
2023/08/01 4,820 4,830 4,820 4,830 900
2023/07/31 4,815 4,830 4,815 4,825 700
2023/07/28 4,810 4,835 4,810 4,815 1,700
2023/07/27 4,815 4,815 4,815 4,815 500
2023/07/26 4,810 4,825 4,810 4,815 600
2023/07/25 4,810 4,810 4,805 4,810 800
2023/07/24 4,810 4,820 4,805 4,810 1,100
2023/07/21 4,820 4,830 4,800 4,805 4,400
2023/07/20 4,805 4,825 4,805 4,810 1,800
2023/07/19 4,825 4,830 4,820 4,820 500
2023/07/18 4,835 4,850 4,810 4,825 1,600
2023/07/14 4,835 4,835 4,810 4,830 1,800
2023/07/13 4,820 4,840 4,810 4,810 4,100
2023/07/12 4,825 4,830 4,815 4,830 1,700
2023/07/11 4,825 4,825 4,820 4,820 1,400
2023/07/10 4,820 4,825 4,810 4,820 1,400
2023/07/07 4,815 4,820 4,805 4,820 700
2023/07/06 4,815 4,825 4,800 4,810 2,800
2023/07/05 4,800 4,810 4,800 4,805 1,700
2023/07/04 4,815 4,820 4,790 4,815 4,900
2023/07/03 4,800 4,805 4,790 4,790 4,200
2023/06/30 4,785 4,805 4,775 4,800 2,300
2023/06/29 4,815 4,815 4,775 4,785 3,300
2023/06/28 4,800 4,815 4,775 4,815 900
2023/06/27 4,790 4,805 4,770 4,800 1,600
2023/06/26 4,785 4,805 4,775 4,800 2,200
2023/06/23 4,775 4,820 4,775 4,795 2,700
2023/06/22 4,775 4,780 4,775 4,780 900
2023/06/21 4,780 4,785 4,775 4,780 2,900
2023/06/20 4,830 4,835 4,800 4,810 2,000
2023/06/19 4,845 4,845 4,830 4,830 1,400
2023/06/16 4,880 4,880 4,850 4,855 4,200
2023/06/15 4,835 4,840 4,790 4,830 2,800
2023/06/14 4,810 4,825 4,780 4,810 2,900
2023/06/13 4,835 4,835 4,790 4,805 600
2023/06/12 4,815 4,815 4,810 4,810 300
2023/06/09 4,815 4,820 4,775 4,780 5,800
2023/06/08 4,765 4,770 4,755 4,770 300
2023/06/07 4,750 4,765 4,750 4,760 1,600
2023/06/06 4,770 4,770 4,760 4,770 1,500
2023/06/05 4,775 4,775 4,760 4,760 1,300
2023/06/02 4,770 4,775 4,760 4,775 1,300

このページの先頭へ