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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,685 | 4,700 | 4,680 | 4,685 | 2,900 |
| 2024/04/25 | 4,695 | 4,695 | 4,685 | 4,685 | 600 |
| 2024/04/24 | 4,685 | 4,700 | 4,685 | 4,700 | 400 |
| 2024/04/23 | 4,700 | 4,700 | 4,680 | 4,680 | 1,400 |
| 2024/04/22 | 4,660 | 4,705 | 4,660 | 4,700 | 5,300 |
| 2024/04/19 | 4,675 | 4,675 | 4,660 | 4,660 | 1,400 |
| 2024/04/18 | 4,675 | 4,675 | 4,665 | 4,675 | 3,100 |
| 2024/04/17 | 4,680 | 4,680 | 4,675 | 4,675 | 800 |
| 2024/04/16 | 4,690 | 4,690 | 4,675 | 4,680 | 500 |
| 2024/04/15 | 4,685 | 4,690 | 4,670 | 4,690 | 1,800 |
| 2024/04/12 | 4,680 | 4,685 | 4,670 | 4,685 | 1,800 |
| 2024/04/11 | 4,680 | 4,685 | 4,680 | 4,685 | 1,200 |
| 2024/04/10 | 4,690 | 4,695 | 4,690 | 4,695 | 700 |
| 2024/04/09 | 4,690 | 4,690 | 4,680 | 4,690 | 500 |
| 2024/04/08 | 4,680 | 4,700 | 4,670 | 4,685 | 1,600 |
| 2024/04/05 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/04/04 | 4,675 | 4,680 | 4,670 | 4,675 | 1,300 |
| 2024/04/03 | 4,675 | 4,685 | 4,660 | 4,670 | 3,400 |
| 2024/04/02 | 4,700 | 4,700 | 4,675 | 4,695 | 2,400 |
| 2024/04/01 | 4,685 | 4,700 | 4,680 | 4,700 | 1,300 |
| 2024/03/29 | 4,680 | 4,700 | 4,680 | 4,685 | 1,200 |
| 2024/03/28 | 4,690 | 4,690 | 4,680 | 4,680 | 3,600 |
| 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 |