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