！決算発表予定日 2025/01/14
9661東証S信用
業種 サービス業
歌舞伎座 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,830 (24/01/15) | 4,480 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,830 (24/01/15) | 4,480 (24/10/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,520 | 4,530 | 4,485 | 4,500 | -20 | -0.4 | 24,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,510 | 4,540 | 4,490 | 4,520 | +15 | +0.3 | 21,800 |
| 12/6 | 4,515 | 4,600 | 4,490 | 4,505 | +5 | +0.1 | 19,100 |
| 11/29 | 4,500 | 4,600 | 4,480 | 4,500 | -5 | -0.1 | 18,000 |
| 11/22 | 4,500 | 4,555 | 4,480 | 4,505 | +5 | +0.1 | 15,400 |
| 11/15 | 4,490 | 4,500 | 4,480 | 4,500 | +10 | +0.2 | 13,100 |
| 11/8 | 4,490 | 4,500 | 4,480 | 4,490 | 0 | 0.0 | 9,300 |
| 11/1 | 4,490 | 4,500 | 4,480 | 4,490 | +10 | +0.2 | 10,300 |
| 10/25 | 4,505 | 4,505 | 4,480 | 4,480 | -20 | -0.4 | 21,800 |
| 10/18 | 4,520 | 4,525 | 4,500 | 4,500 | -20 | -0.4 | 11,800 |
| 10/11 | 4,530 | 4,560 | 4,505 | 4,520 | -10 | -0.2 | 14,100 |
| 10/4 | 4,570 | 4,570 | 4,515 | 4,530 | -40 | -0.9 | 15,400 |
| 9/27 | 4,580 | 4,600 | 4,550 | 4,570 | -10 | -0.2 | 16,300 |
| 9/20 | 4,585 | 4,600 | 4,580 | 4,580 | -15 | -0.3 | 8,800 |
| 9/13 | 4,590 | 4,640 | 4,575 | 4,595 | 0 | 0.0 | 11,600 |
| 9/6 | 4,660 | 4,670 | 4,590 | 4,595 | -65 | -1.4 | 19,400 |
| 8/30 | 4,700 | 4,710 | 4,575 | 4,660 | -40 | -0.9 | 31,200 |
| 8/23 | 4,670 | 4,710 | 4,655 | 4,700 | +10 | +0.2 | 15,000 |
| 8/16 | 4,685 | 4,710 | 4,660 | 4,690 | +30 | +0.6 | 10,400 |
| 8/9 | 4,675 | 4,715 | 4,600 | 4,660 | -25 | -0.5 | 23,900 |
| 8/2 | 4,705 | 4,715 | 4,675 | 4,685 | -20 | -0.4 | 19,000 |
| 7/26 | 4,715 | 4,720 | 4,700 | 4,705 | -5 | -0.1 | 12,400 |
| 7/19 | 4,755 | 4,755 | 4,700 | 4,710 | -65 | -1.4 | 10,100 |
| 7/12 | 4,740 | 4,775 | 4,700 | 4,775 | +50 | +1.1 | 15,300 |
| 7/5 | 4,715 | 4,745 | 4,705 | 4,725 | +15 | +0.3 | 13,200 |
| 6/28 | 4,720 | 4,770 | 4,700 | 4,710 | -10 | -0.2 | 11,500 |
| 6/21 | 4,695 | 4,730 | 4,685 | 4,720 | 0 | 0.0 | 7,700 |
| 6/14 | 4,705 | 4,725 | 4,670 | 4,720 | +20 | +0.4 | 10,200 |
| 6/7 | 4,685 | 4,710 | 4,685 | 4,700 | +20 | +0.4 | 3,300 |
| 5/31 | 4,690 | 4,715 | 4,670 | 4,680 | 0 | 0.0 | 6,200 |
| 5/24 | 4,685 | 4,760 | 4,675 | 4,680 | -15 | -0.3 | 9,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
