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
2017/12/29 5,810 5,810 5,810 5,810 100
2017/12/28 5,800 5,850 5,800 5,850 2,000
2017/12/27 5,800 5,800 5,790 5,790 2,500
2017/12/26 5,780 5,790 5,780 5,790 2,000
2017/12/25 5,720 5,780 5,720 5,780 700
2017/12/22 5,700 5,750 5,700 5,750 2,100
2017/12/21 5,700 5,700 5,620 5,690 3,700
2017/12/20 5,720 5,720 5,670 5,670 1,100
2017/12/19 5,760 5,760 5,650 5,650 2,500
2017/12/18 5,750 5,790 5,750 5,770 2,000
2017/12/15 5,720 5,750 5,720 5,750 1,400
2017/12/14 5,700 5,700 5,610 5,690 2,200
2017/12/13 5,620 5,760 5,620 5,760 3,600
2017/12/12 5,650 5,650 5,590 5,620 4,700
2017/12/11 5,610 5,610 5,570 5,610 1,500
2017/12/08 5,610 5,630 5,600 5,600 3,400
2017/12/07 5,600 5,610 5,600 5,610 600
2017/12/06 5,610 5,620 5,610 5,620 900
2017/12/05 5,560 5,590 5,560 5,590 200
2017/12/04 5,610 5,610 5,590 5,590 300
2017/12/01 5,550 5,600 5,540 5,600 1,400
2017/11/30 5,550 5,590 5,530 5,590 1,100
2017/11/29 5,580 5,580 5,530 5,530 1,700
2017/11/28 5,600 5,600 5,550 5,550 2,200
2017/11/27 5,560 5,630 5,560 5,560 1,600
2017/11/24 5,600 5,600 5,550 5,550 2,500
2017/11/22 5,600 5,620 5,600 5,600 7,100
2017/11/21 5,630 5,660 5,630 5,660 700
2017/11/20 5,600 5,660 5,600 5,640 5,800
2017/11/17 5,610 5,670 5,610 5,670 1,400
2017/11/16 5,630 5,630 5,610 5,610 1,100
2017/11/15 5,640 5,640 5,640 5,640 600
2017/11/14 5,680 5,690 5,640 5,640 3,500
2017/11/13 5,700 5,700 5,690 5,690 1,400
2017/11/10 5,700 5,740 5,700 5,710 2,600
2017/11/09 5,740 5,750 5,720 5,730 3,800
2017/11/08 5,690 5,730 5,690 5,710 5,200
2017/11/07 5,860 5,870 5,700 5,760 4,400
2017/11/06 5,970 5,970 5,700 5,760 7,000
2017/11/02 5,890 5,890 5,690 5,770 3,400
2017/11/01 5,600 5,700 5,600 5,700 3,100
2017/10/31 5,590 5,600 5,590 5,600 400
2017/10/30 5,570 5,580 5,570 5,570 1,500
2017/10/27 5,560 5,560 5,560 5,560 400
2017/10/26 5,570 5,570 5,540 5,560 1,800
2017/10/25 5,550 5,550 5,550 5,550 200
2017/10/24 5,560 5,560 5,540 5,550 700
2017/10/23 5,520 5,570 5,520 5,570 2,400
2017/10/20 5,570 5,570 5,520 5,520 5,700
2017/10/19 5,540 5,570 5,530 5,570 2,500
2017/10/18 5,520 5,530 5,520 5,530 1,600
2017/10/17 5,510 5,520 5,510 5,520 1,000
2017/10/16 5,540 5,560 5,500 5,520 4,200
2017/10/13 5,550 5,570 5,500 5,510 2,800
2017/10/12 5,540 5,590 5,520 5,540 5,000
2017/10/11 5,500 5,530 5,500 5,530 1,500
2017/10/10 5,510 5,530 5,490 5,530 1,100
2017/10/06 5,520 5,520 5,480 5,480 2,600
2017/10/05 5,520 5,650 5,520 5,520 4,200
2017/10/04 5,540 5,600 5,530 5,530 2,100
2017/10/03 5,550 5,590 5,520 5,520 4,300
2017/10/02 5,520 5,540 5,520 5,540 1,900
2017/09/29 5,480 5,530 5,480 5,480 1,200
2017/09/28 5,490 5,490 5,480 5,480 1,000
2017/09/27 5,520 5,520 5,520 5,520 100
2017/09/26 5,520 5,520 5,510 5,510 300
2017/09/25 5,550 5,550 5,480 5,500 3,700
2017/09/22 5,550 5,550 5,540 5,550 800
2017/09/21 5,560 5,560 5,510 5,530 3,400
2017/09/20 5,650 5,650 5,560 5,560 1,900
2017/09/19 5,600 5,660 5,600 5,610 900
2017/09/15 5,500 5,560 5,500 5,560 600
2017/09/14 5,490 5,540 5,470 5,500 1,100
2017/09/13 5,490 5,600 5,460 5,530 2,400
2017/09/12 5,520 5,520 5,450 5,460 2,700
2017/09/11 5,480 5,480 5,440 5,470 2,800
2017/09/08 5,440 5,470 5,440 5,440 3,600
2017/09/07 5,470 5,470 5,470 5,470 1,000
2017/09/06 5,440 5,450 5,420 5,430 1,500
2017/09/05 5,510 5,510 5,450 5,450 6,100
2017/09/04 5,570 5,570 5,500 5,510 5,900
2017/09/01 5,520 5,590 5,520 5,550 6,500
2017/08/31 5,570 5,590 5,510 5,510 5,000
2017/08/30 5,440 5,490 5,430 5,490 5,000
2017/08/29 5,500 5,500 5,350 5,440 10,000
2017/08/28 5,780 5,790 5,700 5,700 14,000
2017/08/25 5,790 5,820 5,700 5,720 6,000
2017/08/24 5,700 5,700 5,690 5,690 3,000
2017/08/23 5,770 5,770 5,700 5,700 2,000
2017/08/22 5,890 5,900 5,800 5,800 7,000
2017/08/21 5,800 5,800 5,800 5,800 3,000
2017/08/18 5,810 5,820 5,800 5,800 3,000
2017/08/17 5,900 5,900 5,810 5,810 6,000
2017/08/16 5,900 5,900 5,900 5,900 1,000
2017/08/15 5,890 5,890 5,800 5,800 4,000
2017/08/14 5,860 5,860 5,860 5,860 1,000
2017/08/10 5,800 5,890 5,800 5,890 2,000
2017/08/09 5,890 5,890 5,780 5,780 6,000
2017/08/08 5,850 5,890 5,850 5,850 3,000
2017/08/07 5,830 5,830 5,750 5,750 2,000
2017/08/04 5,690 5,770 5,690 5,770 2,000
2017/08/03 5,670 5,670 5,670 5,670 2,000
2017/08/02 5,970 5,970 5,670 5,670 6,000
2017/08/01 5,540 5,600 5,540 5,600 3,000
2017/07/31 5,600 5,600 5,600 5,600 2,000
2017/07/28 5,510 5,600 5,510 5,600 6,000
2017/07/27 5,480 5,490 5,480 5,490 3,000
2017/07/26 5,470 5,480 5,470 5,480 3,000
2017/07/25 5,450 5,450 5,440 5,440 4,000
2017/07/24 5,480 5,480 5,440 5,440 2,000
2017/07/21 5,420 5,480 5,420 5,480 4,000
2017/07/20 5,460 5,470 5,410 5,410 3,000
2017/07/19 5,450 5,450 5,450 5,450 1,000
2017/07/14 5,440 5,440 5,440 5,440 1,000
2017/07/13 5,440 5,440 5,440 5,440 1,000
2017/07/11 5,450 5,450 5,450 5,450 1,000
2017/07/10 5,360 5,390 5,360 5,390 2,000
2017/07/07 5,460 5,460 5,380 5,380 3,000
2017/07/06 5,360 5,360 5,360 5,360 1,000
2017/07/05 5,380 5,400 5,360 5,360 3,000
2017/07/04 5,460 5,460 5,460 5,460 3,000
2017/07/03 5,370 5,370 5,350 5,350 2,000
2017/06/29 5,350 5,380 5,350 5,360 3,000
2017/06/28 5,350 5,350 5,350 5,350 1,000
2017/06/27 5,340 5,350 5,340 5,350 2,000
2017/06/26 5,330 5,330 5,330 5,330 1,000
2017/06/23 5,380 5,380 5,320 5,320 3,000
2017/06/22 5,480 5,480 5,480 5,480 2,000
2017/06/21 5,400 5,400 5,400 5,400 1,000
2017/06/20 5,400 5,420 5,400 5,420 2,000
2017/06/19 5,390 5,390 5,390 5,390 1,000
2017/06/16 5,360 5,360 5,360 5,360 1,000
2017/06/15 5,390 5,390 5,390 5,390 1,000
2017/06/14 5,370 5,370 5,370 5,370 1,000
2017/06/13 5,400 5,430 5,400 5,430 2,000
2017/06/12 5,360 5,370 5,360 5,370 2,000
2017/06/09 5,280 5,280 5,270 5,270 2,000
2017/06/08 5,280 5,280 5,280 5,280 2,000
2017/06/07 5,370 5,370 5,370 5,370 1,000
2017/06/05 5,340 5,350 5,270 5,350 3,000
2017/06/02 5,300 5,350 5,300 5,350 5,000
2017/05/31 5,250 5,250 5,250 5,250 2,000
2017/05/30 5,240 5,240 5,240 5,240 1,000
2017/05/29 5,190 5,220 5,190 5,220 6,000
2017/05/26 5,190 5,190 5,170 5,170 3,000
2017/05/24 5,160 5,160 5,160 5,160 4,000
2017/05/23 5,190 5,190 5,170 5,170 3,000
2017/05/22 5,190 5,200 5,190 5,190 6,000
2017/05/19 5,170 5,180 5,170 5,180 2,000
2017/05/18 5,150 5,150 5,150 5,150 1,000
2017/05/17 5,170 5,170 5,170 5,170 1,000
2017/05/16 5,170 5,170 5,150 5,150 4,000
2017/05/15 5,170 5,170 5,170 5,170 1,000
2017/05/11 5,150 5,170 5,150 5,160 3,000
2017/05/09 5,150 5,150 5,150 5,150 1,000
2017/05/08 5,150 5,150 5,130 5,150 4,000
2017/05/02 5,230 5,230 5,170 5,170 3,000
2017/05/01 5,200 5,200 5,170 5,200 4,000
2017/04/28 5,150 5,150 5,150 5,150 1,000
2017/04/27 5,140 5,140 5,140 5,140 1,000
2017/04/26 5,110 5,120 5,110 5,120 4,000
2017/04/25 5,070 5,100 5,070 5,100 4,000
2017/04/24 5,110 5,110 5,070 5,070 2,000
2017/04/21 5,070 5,070 5,070 5,070 1,000
2017/04/20 5,060 5,070 5,060 5,070 5,000
2017/04/19 5,050 5,050 5,040 5,050 5,000
2017/04/18 5,060 5,060 5,050 5,050 5,000
2017/04/17 5,060 5,060 5,060 5,060 3,000
2017/04/13 5,050 5,050 5,040 5,040 5,000
2017/04/12 5,040 5,040 5,040 5,040 1,000
2017/04/11 5,050 5,050 5,040 5,040 2,000
2017/04/10 5,040 5,040 5,040 5,040 1,000
2017/04/06 5,050 5,050 5,050 5,050 1,000
2017/04/05 5,050 5,050 5,050 5,050 2,000
2017/04/04 5,060 5,060 5,060 5,060 2,000
2017/04/03 5,050 5,050 5,050 5,050 1,000
2017/03/29 5,050 5,050 5,050 5,050 1,000
2017/03/28 5,060 5,060 5,040 5,040 5,000
2017/03/24 5,050 5,070 5,040 5,050 5,000
2017/03/23 5,060 5,060 5,050 5,050 4,000
2017/03/22 5,100 5,100 5,070 5,070 5,000
2017/03/21 5,050 5,050 5,040 5,040 2,000
2017/03/17 5,050 5,050 5,050 5,050 1,000
2017/03/15 5,040 5,050 5,040 5,050 4,000
2017/03/14 5,040 5,040 5,040 5,040 1,000
2017/03/13 5,040 5,040 5,040 5,040 1,000
2017/03/10 5,030 5,030 5,020 5,020 2,000
2017/03/09 5,020 5,030 5,020 5,030 6,000
2017/03/08 5,040 5,040 5,020 5,020 5,000
2017/03/07 5,030 5,030 5,030 5,030 1,000
2017/03/06 5,020 5,020 5,020 5,020 1,000
2017/03/03 5,010 5,020 5,010 5,020 2,000
2017/03/02 5,030 5,030 5,020 5,020 4,000
2017/03/01 5,030 5,030 5,030 5,030 1,000
2017/02/28 5,010 5,020 5,000 5,000 7,000
2017/02/27 5,060 5,060 5,010 5,010 8,000
2017/02/24 5,050 5,060 5,020 5,060 9,000
2017/02/23 5,220 5,250 5,220 5,250 5,000
2017/02/22 5,240 5,240 5,240 5,240 5,000
2017/02/21 5,240 5,240 5,210 5,240 6,000
2017/02/20 5,200 5,220 5,200 5,200 8,000
2017/02/17 5,190 5,200 5,190 5,200 2,000
2017/02/16 5,180 5,180 5,170 5,170 2,000
2017/02/15 5,150 5,180 5,150 5,180 4,000
2017/02/14 5,150 5,170 5,150 5,170 6,000
2017/02/13 5,150 5,150 5,150 5,150 3,000
2017/02/10 5,130 5,130 5,130 5,130 1,000
2017/02/09 5,150 5,150 5,140 5,140 2,000
2017/02/08 5,140 5,140 5,140 5,140 2,000
2017/02/07 5,150 5,150 5,150 5,150 2,000
2017/02/06 5,130 5,130 5,130 5,130 2,000
2017/02/03 5,130 5,140 5,130 5,140 4,000
2017/02/02 5,130 5,130 5,130 5,130 3,000
2017/02/01 5,120 5,120 5,110 5,110 3,000
2017/01/31 5,110 5,120 5,110 5,120 2,000
2017/01/30 5,120 5,120 5,120 5,120 1,000
2017/01/26 5,120 5,120 5,110 5,110 4,000
2017/01/25 5,110 5,130 5,110 5,110 8,000
2017/01/24 5,120 5,130 5,120 5,130 2,000
2017/01/23 5,140 5,140 5,110 5,110 6,000
2017/01/20 5,140 5,140 5,140 5,140 2,000
2017/01/19 5,140 5,140 5,100 5,100 4,000
2017/01/18 5,120 5,120 5,090 5,090 7,000
2017/01/17 5,120 5,140 5,120 5,140 3,000
2017/01/16 5,100 5,100 5,100 5,100 1,000
2017/01/12 5,090 5,090 5,090 5,090 1,000
2017/01/11 5,090 5,090 5,080 5,080 3,000
2017/01/06 5,080 5,090 5,080 5,090 4,000
2017/01/05 5,100 5,120 5,080 5,080 4,000
2017/01/04 5,070 5,070 5,070 5,070 1,000

このページの先頭へ