9661 (株)歌舞伎座 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,720 | 4,720 | 4,660 | 4,680 | 4,300 | 4,680 |
| 2024-05-02 | 4,705 | 4,720 | 4,705 | 4,705 | 2,300 | 4,705 |
| 2024-05-01 | 4,705 | 4,705 | 4,690 | 4,705 | 2,200 | 4,705 |
| 2024-04-30 | 4,695 | 4,700 | 4,685 | 4,685 | 1,800 | 4,685 |
| 2024-04-26 | 4,685 | 4,700 | 4,680 | 4,685 | 2,900 | 4,685 |
| 2024-04-25 | 4,695 | 4,695 | 4,685 | 4,685 | 600 | 4,685 |
| 2024-04-24 | 4,685 | 4,700 | 4,685 | 4,700 | 400 | 4,700 |
| 2024-04-23 | 4,700 | 4,700 | 4,680 | 4,680 | 1,400 | 4,680 |
| 2024-04-22 | 4,660 | 4,705 | 4,660 | 4,700 | 5,300 | 4,700 |
| 2024-04-19 | 4,675 | 4,675 | 4,660 | 4,660 | 1,400 | 4,660 |
| 2024-04-18 | 4,675 | 4,675 | 4,665 | 4,675 | 3,100 | 4,675 |
| 2024-04-17 | 4,680 | 4,680 | 4,675 | 4,675 | 800 | 4,675 |
| 2024-04-16 | 4,690 | 4,690 | 4,675 | 4,680 | 500 | 4,680 |
| 2024-04-15 | 4,685 | 4,690 | 4,670 | 4,690 | 1,800 | 4,690 |
| 2024-04-12 | 4,680 | 4,685 | 4,670 | 4,685 | 1,800 | 4,685 |
| 2024-04-11 | 4,680 | 4,685 | 4,680 | 4,685 | 1,200 | 4,685 |
| 2024-04-10 | 4,690 | 4,695 | 4,690 | 4,695 | 700 | 4,695 |
| 2024-04-09 | 4,690 | 4,690 | 4,680 | 4,690 | 500 | 4,690 |
| 2024-04-08 | 4,680 | 4,700 | 4,670 | 4,685 | 1,600 | 4,685 |
| 2024-04-05 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 4,675 |
| 2024-04-04 | 4,675 | 4,680 | 4,670 | 4,675 | 1,300 | 4,675 |
| 2024-04-03 | 4,675 | 4,685 | 4,660 | 4,670 | 3,400 | 4,670 |
| 2024-04-02 | 4,700 | 4,700 | 4,675 | 4,695 | 2,400 | 4,695 |
| 2024-04-01 | 4,685 | 4,700 | 4,680 | 4,700 | 1,300 | 4,700 |
| 2024-03-29 | 4,680 | 4,700 | 4,680 | 4,685 | 1,200 | 4,685 |
| 2024-03-28 | 4,690 | 4,690 | 4,680 | 4,680 | 3,600 | 4,680 |
| 2024-03-27 | 4,670 | 4,685 | 4,670 | 4,685 | 1,700 | 4,685 |
| 2024-03-26 | 4,690 | 4,690 | 4,660 | 4,670 | 900 | 4,670 |
| 2024-03-25 | 4,660 | 4,700 | 4,655 | 4,690 | 2,900 | 4,690 |
| 2024-03-22 | 4,670 | 4,680 | 4,655 | 4,675 | 3,200 | 4,675 |
| 2024-03-21 | 4,660 | 4,665 | 4,650 | 4,655 | 4,100 | 4,655 |
| 2024-03-19 | 4,660 | 4,670 | 4,655 | 4,655 | 1,600 | 4,655 |
| 2024-03-18 | 4,655 | 4,665 | 4,650 | 4,650 | 5,300 | 4,650 |
| 2024-03-15 | 4,665 | 4,665 | 4,655 | 4,655 | 300 | 4,655 |
| 2024-03-14 | 4,680 | 4,680 | 4,650 | 4,665 | 4,400 | 4,665 |
| 2024-03-13 | 4,680 | 4,680 | 4,660 | 4,660 | 4,600 | 4,660 |
| 2024-03-12 | 4,670 | 4,700 | 4,665 | 4,680 | 5,800 | 4,680 |
| 2024-03-11 | 4,705 | 4,710 | 4,665 | 4,665 | 7,700 | 4,665 |
| 2024-03-08 | 4,700 | 4,720 | 4,690 | 4,695 | 3,500 | 4,695 |
| 2024-03-07 | 4,695 | 4,710 | 4,690 | 4,690 | 2,900 | 4,690 |
| 2024-03-06 | 4,690 | 4,700 | 4,680 | 4,700 | 2,500 | 4,700 |
| 2024-03-05 | 4,680 | 4,690 | 4,680 | 4,690 | 1,900 | 4,690 |
| 2024-03-04 | 4,705 | 4,705 | 4,680 | 4,680 | 4,500 | 4,680 |
| 2024-03-01 | 4,700 | 4,705 | 4,690 | 4,695 | 3,400 | 4,695 |
| 2024-02-29 | 4,685 | 4,700 | 4,660 | 4,685 | 9,100 | 4,685 |
| 2024-02-28 | 4,695 | 4,735 | 4,690 | 4,695 | 18,400 | 4,695 |
| 2024-02-27 | 4,805 | 4,815 | 4,785 | 4,800 | 7,700 | 4,800 |
| 2024-02-26 | 4,810 | 4,810 | 4,770 | 4,790 | 7,000 | 4,790 |
| 2024-02-22 | 4,795 | 4,810 | 4,785 | 4,790 | 4,000 | 4,790 |
| 2024-02-21 | 4,790 | 4,815 | 4,785 | 4,795 | 5,600 | 4,795 |
| 2024-02-20 | 4,785 | 4,810 | 4,785 | 4,785 | 1,200 | 4,785 |
| 2024-02-19 | 4,800 | 4,810 | 4,780 | 4,780 | 2,900 | 4,780 |
| 2024-02-16 | 4,755 | 4,800 | 4,755 | 4,775 | 7,000 | 4,775 |
| 2024-02-15 | 4,815 | 4,815 | 4,780 | 4,780 | 3,400 | 4,780 |
| 2024-02-14 | 4,805 | 4,805 | 4,800 | 4,800 | 1,300 | 4,800 |
| 2024-02-13 | 4,815 | 4,820 | 4,800 | 4,805 | 1,400 | 4,805 |
| 2024-02-09 | 4,780 | 4,820 | 4,780 | 4,780 | 1,400 | 4,780 |
| 2024-02-08 | 4,805 | 4,805 | 4,780 | 4,780 | 200 | 4,780 |
| 2024-02-07 | 4,790 | 4,820 | 4,770 | 4,805 | 3,800 | 4,805 |
| 2024-02-06 | 4,790 | 4,805 | 4,785 | 4,785 | 2,200 | 4,785 |
| 2024-02-05 | 4,795 | 4,805 | 4,790 | 4,795 | 2,600 | 4,795 |
| 2024-02-02 | 4,795 | 4,820 | 4,790 | 4,820 | 4,900 | 4,820 |
| 2024-02-01 | 4,795 | 4,795 | 4,780 | 4,795 | 3,700 | 4,795 |
| 2024-01-31 | 4,765 | 4,795 | 4,765 | 4,785 | 2,300 | 4,785 |
| 2024-01-30 | 4,765 | 4,800 | 4,765 | 4,780 | 3,400 | 4,780 |
| 2024-01-29 | 4,785 | 4,785 | 4,750 | 4,760 | 3,600 | 4,760 |
| 2024-01-26 | 4,790 | 4,790 | 4,760 | 4,770 | 3,100 | 4,770 |
| 2024-01-25 | 4,750 | 4,765 | 4,750 | 4,760 | 1,500 | 4,760 |
| 2024-01-24 | 4,750 | 4,760 | 4,750 | 4,760 | 700 | 4,760 |
| 2024-01-23 | 4,750 | 4,760 | 4,735 | 4,750 | 4,000 | 4,750 |
| 2024-01-22 | 4,755 | 4,760 | 4,735 | 4,760 | 3,800 | 4,760 |
| 2024-01-19 | 4,765 | 4,765 | 4,745 | 4,760 | 900 | 4,760 |
| 2024-01-18 | 4,765 | 4,770 | 4,745 | 4,755 | 2,200 | 4,755 |
| 2024-01-17 | 4,770 | 4,770 | 4,740 | 4,740 | 3,900 | 4,740 |
| 2024-01-16 | 4,815 | 4,815 | 4,780 | 4,785 | 1,200 | 4,785 |
| 2024-01-15 | 4,810 | 4,830 | 4,765 | 4,770 | 7,100 | 4,770 |
| 2024-01-12 | 4,750 | 4,800 | 4,750 | 4,800 | 7,600 | 4,800 |
| 2024-01-11 | 4,800 | 4,800 | 4,770 | 4,800 | 5,200 | 4,800 |
| 2024-01-10 | 4,800 | 4,800 | 4,770 | 4,800 | 1,100 | 4,800 |
| 2024-01-09 | 4,770 | 4,795 | 4,750 | 4,790 | 4,500 | 4,790 |
| 2024-01-05 | 4,770 | 4,770 | 4,750 | 4,750 | 2,500 | 4,750 |
| 2024-01-04 | 4,720 | 4,750 | 4,720 | 4,745 | 4,300 | 4,745 |
分割・併合履歴 ： なし
