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
2005/12/30 4,800 4,800 4,800 4,800 3,000
2005/12/29 4,770 4,770 4,770 4,770 1,000
2005/12/27 4,790 4,790 4,740 4,740 2,000
2005/12/26 4,770 4,780 4,770 4,780 2,000
2005/12/22 4,730 4,790 4,730 4,790 6,000
2005/12/21 4,700 4,700 4,660 4,660 4,000
2005/12/20 4,760 4,760 4,710 4,710 2,000
2005/12/19 4,760 4,760 4,760 4,760 1,000
2005/12/16 4,750 4,780 4,750 4,780 2,000
2005/12/14 4,780 4,780 4,780 4,780 1,000
2005/12/13 4,850 4,850 4,780 4,780 3,000
2005/12/12 4,750 4,850 4,750 4,850 2,000
2005/12/09 4,770 4,800 4,770 4,800 2,000
2005/12/08 4,730 4,760 4,730 4,760 3,000
2005/12/07 4,700 4,700 4,700 4,700 2,000
2005/12/06 4,650 4,780 4,650 4,700 4,000
2005/12/05 4,620 4,650 4,620 4,650 3,000
2005/12/02 4,630 4,650 4,630 4,650 2,000
2005/12/01 4,590 4,650 4,580 4,650 4,000
2005/11/30 4,600 4,600 4,600 4,600 1,000
2005/11/29 4,610 4,650 4,600 4,600 4,000
2005/11/28 4,600 4,630 4,600 4,610 3,000
2005/11/25 4,590 4,590 4,590 4,590 2,000
2005/11/24 4,600 4,600 4,600 4,600 2,000
2005/11/22 4,640 4,640 4,600 4,600 2,000
2005/11/21 4,600 4,600 4,600 4,600 1,000
2005/11/18 4,600 4,600 4,600 4,600 1,000
2005/11/17 4,610 4,650 4,610 4,610 5,000
2005/11/16 4,620 4,620 4,610 4,610 2,000
2005/11/15 4,660 4,660 4,650 4,650 3,000
2005/11/14 4,640 4,650 4,620 4,620 5,000
2005/11/11 4,610 4,630 4,610 4,630 2,000
2005/11/10 4,660 4,660 4,660 4,660 3,000
2005/11/09 4,660 4,660 4,580 4,630 5,000
2005/11/08 4,760 4,760 4,670 4,670 2,000
2005/11/07 4,600 4,660 4,600 4,660 5,000
2005/11/04 4,600 4,600 4,560 4,560 2,000
2005/11/02 4,560 4,600 4,560 4,600 4,000
2005/11/01 4,600 4,600 4,600 4,600 1,000
2005/10/31 4,600 4,600 4,550 4,600 5,000
2005/10/28 4,530 4,590 4,530 4,560 4,000
2005/10/26 4,530 4,530 4,530 4,530 1,000
2005/10/25 4,580 4,590 4,580 4,590 2,000
2005/10/24 4,530 4,530 4,530 4,530 1,000
2005/10/21 4,560 4,560 4,560 4,560 1,000
2005/10/20 4,520 4,560 4,510 4,560 5,000
2005/10/19 4,530 4,530 4,520 4,520 4,000
2005/10/18 4,530 4,580 4,530 4,580 2,000
2005/10/17 4,530 4,580 4,530 4,580 3,000
2005/10/14 4,530 4,530 4,530 4,530 1,000
2005/10/13 4,590 4,590 4,590 4,590 1,000
2005/10/12 4,540 4,550 4,540 4,550 2,000
2005/10/11 4,550 4,550 4,540 4,540 2,000
2005/10/07 4,500 4,510 4,500 4,510 2,000
2005/10/05 4,510 4,510 4,510 4,510 2,000
2005/10/04 4,530 4,530 4,530 4,530 1,000
2005/10/03 4,510 4,510 4,510 4,510 1,000
2005/09/29 4,520 4,530 4,520 4,530 2,000
2005/09/28 4,520 4,540 4,520 4,540 3,000
2005/09/27 4,550 4,550 4,520 4,520 2,000
2005/09/26 4,520 4,600 4,510 4,600 5,000
2005/09/22 4,700 4,700 4,510 4,510 2,000
2005/09/21 4,700 4,700 4,700 4,700 3,000
2005/09/20 4,550 4,550 4,550 4,550 1,000
2005/09/16 4,500 4,500 4,500 4,500 1,000
2005/09/15 4,460 4,460 4,460 4,460 1,000
2005/09/14 4,500 4,500 4,500 4,500 1,000
2005/09/13 4,450 4,450 4,430 4,430 3,000
2005/09/12 4,450 4,500 4,450 4,500 2,000
2005/09/09 4,440 4,500 4,420 4,470 7,000
2005/09/08 4,510 4,590 4,510 4,540 3,000
2005/09/07 4,630 4,630 4,600 4,600 2,000
2005/09/06 4,640 4,670 4,640 4,670 2,000
2005/09/05 4,670 4,670 4,650 4,650 3,000
2005/09/02 4,600 4,600 4,560 4,570 6,000
2005/09/01 4,660 4,660 4,650 4,650 2,000
2005/08/30 4,760 4,760 4,760 4,760 1,000
2005/08/29 4,800 4,800 4,610 4,780 3,000
2005/08/26 4,800 4,800 4,800 4,800 1,000
2005/08/25 4,840 4,860 4,800 4,860 8,000
2005/08/24 4,800 4,850 4,800 4,850 3,000
2005/08/23 4,830 4,840 4,820 4,820 5,000
2005/08/22 4,850 4,850 4,850 4,850 4,000
2005/08/19 4,790 4,790 4,790 4,790 2,000
2005/08/18 4,800 4,800 4,710 4,790 4,000
2005/08/17 4,750 4,800 4,750 4,800 5,000
2005/08/16 4,750 4,800 4,720 4,720 3,000
2005/08/15 4,800 4,800 4,730 4,730 4,000
2005/08/12 4,750 4,800 4,750 4,800 3,000
2005/08/11 4,700 4,700 4,700 4,700 3,000
2005/08/10 4,660 4,660 4,650 4,650 2,000
2005/08/09 4,650 4,650 4,650 4,650 2,000
2005/08/08 4,650 4,650 4,650 4,650 1,000
2005/08/04 4,700 4,700 4,660 4,660 4,000
2005/08/03 4,700 4,700 4,700 4,700 1,000
2005/08/02 4,700 4,740 4,700 4,740 2,000
2005/08/01 4,660 4,700 4,660 4,700 3,000
2005/07/29 4,650 4,650 4,600 4,600 2,000
2005/07/28 4,600 4,700 4,600 4,700 4,000
2005/07/27 4,580 4,580 4,580 4,580 1,000
2005/07/26 4,540 4,560 4,540 4,560 4,000
2005/07/25 4,550 4,550 4,550 4,550 1,000
2005/07/22 4,520 4,540 4,500 4,540 3,000
2005/07/21 4,500 4,500 4,480 4,480 5,000
2005/07/20 4,510 4,510 4,510 4,510 1,000
2005/07/19 4,460 4,530 4,460 4,530 3,000
2005/07/15 4,450 4,460 4,450 4,450 3,000
2005/07/14 4,460 4,500 4,460 4,460 3,000
2005/07/13 4,460 4,460 4,460 4,460 1,000
2005/07/12 4,460 4,460 4,460 4,460 2,000
2005/07/11 4,480 4,480 4,480 4,480 3,000
2005/07/08 4,500 4,500 4,500 4,500 3,000
2005/07/07 4,650 4,650 4,650 4,650 2,000
2005/07/06 4,460 4,460 4,460 4,460 2,000
2005/07/01 4,500 4,600 4,500 4,600 4,000
2005/06/29 4,490 4,490 4,490 4,490 1,000
2005/06/28 4,450 4,450 4,450 4,450 2,000
2005/06/27 4,490 4,500 4,450 4,450 3,000
2005/06/24 4,450 4,450 4,450 4,450 1,000
2005/06/23 4,400 4,400 4,400 4,400 2,000
2005/06/22 4,400 4,400 4,400 4,400 1,000
2005/06/21 4,400 4,400 4,400 4,400 1,000
2005/06/20 4,400 4,490 4,400 4,490 2,000
2005/06/17 4,400 4,400 4,400 4,400 1,000
2005/06/16 4,490 4,490 4,490 4,490 2,000
2005/06/15 4,500 4,500 4,360 4,360 2,000
2005/06/13 4,500 4,500 4,500 4,500 1,000
2005/06/10 4,500 4,500 4,500 4,500 1,000
2005/06/09 4,500 4,500 4,500 4,500 2,000
2005/06/07 4,550 4,550 4,550 4,550 2,000
2005/06/06 4,500 4,500 4,490 4,500 3,000
2005/06/03 4,450 4,490 4,450 4,490 2,000
2005/06/02 4,450 4,450 4,450 4,450 2,000
2005/06/01 4,350 4,400 4,310 4,400 4,000
2005/05/31 4,350 4,350 4,350 4,350 1,000
2005/05/30 4,350 4,350 4,280 4,280 2,000
2005/05/27 4,350 4,350 4,300 4,300 2,000
2005/05/26 4,260 4,360 4,260 4,360 2,000
2005/05/25 4,350 4,350 4,350 4,350 1,000
2005/05/24 4,350 4,350 4,350 4,350 2,000
2005/05/23 4,350 4,350 4,350 4,350 1,000
2005/05/17 4,350 4,350 4,350 4,350 1,000
2005/05/16 4,350 4,350 4,350 4,350 2,000
2005/05/13 4,330 4,380 4,330 4,380 4,000
2005/05/12 4,500 4,530 4,330 4,330 3,000
2005/05/11 4,450 4,500 4,450 4,500 3,000
2005/05/10 4,400 4,450 4,400 4,450 2,000
2005/05/09 4,500 4,500 4,250 4,250 4,000
2005/05/06 4,490 4,490 4,490 4,490 1,000
2005/05/02 4,450 4,450 4,450 4,450 1,000
2005/04/28 4,470 4,480 4,470 4,480 2,000
2005/04/25 4,450 4,450 4,450 4,450 1,000
2005/04/22 4,490 4,500 4,450 4,450 5,000
2005/04/20 4,400 4,400 4,400 4,400 1,000
2005/04/19 4,400 4,400 4,400 4,400 1,000
2005/04/15 4,450 4,450 4,450 4,450 3,000
2005/04/14 4,500 4,500 4,500 4,500 2,000
2005/04/13 4,500 4,500 4,500 4,500 3,000
2005/04/12 4,530 4,530 4,530 4,530 1,000
2005/04/11 4,500 4,500 4,500 4,500 3,000
2005/04/08 4,500 4,500 4,500 4,500 4,000
2005/04/06 4,500 4,500 4,500 4,500 1,000
2005/04/05 4,510 4,550 4,510 4,550 2,000
2005/04/04 4,500 4,550 4,500 4,550 3,000
2005/04/01 4,550 4,550 4,510 4,510 3,000
2005/03/31 4,500 4,500 4,500 4,500 1,000
2005/03/30 4,600 4,650 4,600 4,650 2,000
2005/03/29 4,500 4,510 4,500 4,510 3,000
2005/03/28 4,490 4,500 4,490 4,500 3,000
2005/03/25 4,510 4,510 4,510 4,510 1,000
2005/03/24 4,490 4,500 4,400 4,500 8,000
2005/03/23 4,490 4,550 4,490 4,500 7,000
2005/03/22 4,480 4,490 4,480 4,490 3,000
2005/03/18 4,440 4,450 4,440 4,450 4,000
2005/03/17 4,490 4,490 4,470 4,470 2,000
2005/03/16 4,440 4,480 4,400 4,480 5,000
2005/03/15 4,330 4,350 4,330 4,350 4,000
2005/03/14 4,250 4,360 4,250 4,290 6,000
2005/03/11 4,200 4,250 4,190 4,250 7,000
2005/03/10 4,210 4,210 4,200 4,200 3,000
2005/03/09 4,220 4,250 4,210 4,250 6,000
2005/03/08 4,230 4,260 4,230 4,260 3,000
2005/03/07 4,270 4,270 4,270 4,270 1,000
2005/03/04 4,270 4,270 4,270 4,270 1,000
2005/03/03 4,220 4,220 4,220 4,220 1,000
2005/03/02 4,250 4,250 4,250 4,250 1,000
2005/03/01 4,270 4,270 4,230 4,250 5,000
2005/02/28 4,280 4,330 4,280 4,330 2,000
2005/02/25 4,260 4,260 4,260 4,260 2,000
2005/02/24 4,230 4,230 4,230 4,230 1,000
2005/02/23 4,400 4,400 4,230 4,230 4,000
2005/02/22 4,500 4,550 4,420 4,420 6,000
2005/02/21 4,430 4,500 4,430 4,500 7,000
2005/02/18 4,420 4,450 4,420 4,450 3,000
2005/02/17 4,400 4,430 4,380 4,380 3,000
2005/02/16 4,390 4,390 4,390 4,390 1,000
2005/02/15 4,340 4,350 4,310 4,310 4,000
2005/02/14 4,400 4,400 4,400 4,400 1,000
2005/02/10 4,350 4,380 4,350 4,380 3,000
2005/02/09 4,320 4,320 4,320 4,320 1,000
2005/02/08 4,340 4,340 4,340 4,340 1,000
2005/02/07 4,360 4,360 4,360 4,360 1,000
2005/02/04 4,260 4,310 4,260 4,260 3,000
2005/02/03 4,300 4,300 4,300 4,300 2,000
2005/02/02 4,340 4,340 4,340 4,340 1,000
2005/02/01 4,350 4,350 4,300 4,300 3,000
2005/01/31 4,310 4,310 4,310 4,310 1,000
2005/01/28 4,300 4,300 4,300 4,300 2,000
2005/01/27 4,350 4,350 4,350 4,350 1,000
2005/01/26 4,290 4,290 4,290 4,290 1,000
2005/01/25 4,350 4,350 4,340 4,340 3,000
2005/01/24 4,280 4,280 4,250 4,250 2,000
2005/01/21 4,220 4,220 4,220 4,220 3,000
2005/01/20 4,220 4,220 4,220 4,220 1,000
2005/01/19 4,280 4,280 4,210 4,210 2,000
2005/01/14 4,250 4,250 4,200 4,200 3,000
2005/01/13 4,200 4,200 4,200 4,200 1,000
2005/01/12 4,200 4,200 4,200 4,200 2,000
2005/01/07 4,200 4,200 4,200 4,200 2,000
2005/01/06 4,190 4,190 4,190 4,190 1,000
2005/01/05 4,200 4,200 4,180 4,180 3,000

このページの先頭へ