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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,940 (23/08/15) | 4,650 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,830 (24/01/15) | 4,650 (24/03/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,660 | 4,705 | 4,660 | 4,685 | +25 | +0.5 | 7,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,685 | 4,690 | 4,660 | 4,660 | -25 | -0.5 | 7,600 |
| 4/12 | 4,680 | 4,700 | 4,670 | 4,685 | +10 | +0.2 | 5,800 |
| 4/5 | 4,685 | 4,700 | 4,660 | 4,675 | -10 | -0.2 | 8,500 |
| 3/29 | 4,660 | 4,700 | 4,655 | 4,685 | +10 | +0.2 | 10,300 |
| 3/22 | 4,655 | 4,680 | 4,650 | 4,675 | +20 | +0.4 | 14,200 |
| 3/15 | 4,705 | 4,710 | 4,650 | 4,655 | -40 | -0.9 | 22,800 |
| 3/8 | 4,705 | 4,720 | 4,680 | 4,695 | 0 | 0.0 | 15,300 |
| 3/1 | 4,810 | 4,815 | 4,660 | 4,695 | -95 | -2.0 | 45,600 |
| 2/22 | 4,800 | 4,815 | 4,780 | 4,790 | +15 | +0.3 | 13,700 |
| 2/16 | 4,815 | 4,820 | 4,755 | 4,775 | -5 | -0.1 | 13,100 |
| 2/9 | 4,795 | 4,820 | 4,770 | 4,780 | -40 | -0.8 | 10,200 |
| 2/2 | 4,785 | 4,820 | 4,750 | 4,820 | +50 | +1.1 | 17,900 |
| 1/26 | 4,755 | 4,790 | 4,735 | 4,770 | +10 | +0.2 | 13,100 |
| 1/19 | 4,810 | 4,830 | 4,740 | 4,760 | -40 | -0.8 | 15,300 |
| 1/12 | 4,770 | 4,800 | 4,750 | 4,800 | +50 | +1.1 | 18,400 |
| 1/5 | 4,720 | 4,770 | 4,720 | 4,750 | +30 | +0.6 | 6,800 |
| 12/29 | 4,675 | 4,735 | 4,650 | 4,720 | +45 | +1.0 | 24,000 |
| 12/22 | 4,705 | 4,720 | 4,665 | 4,675 | -30 | -0.6 | 24,200 |
| 12/15 | 4,705 | 4,710 | 4,680 | 4,705 | +5 | +0.1 | 28,400 |
| 12/8 | 4,710 | 4,710 | 4,690 | 4,700 | -10 | -0.2 | 14,200 |
| 12/1 | 4,715 | 4,720 | 4,700 | 4,710 | 0 | 0.0 | 14,500 |
| 11/24 | 4,710 | 4,710 | 4,700 | 4,710 | +5 | +0.1 | 5,800 |
| 11/17 | 4,720 | 4,725 | 4,700 | 4,705 | -15 | -0.3 | 17,200 |
| 11/10 | 4,740 | 4,745 | 4,705 | 4,720 | -25 | -0.5 | 18,900 |
| 11/2 | 4,735 | 4,775 | 4,710 | 4,745 | +20 | +0.4 | 10,200 |
| 10/27 | 4,730 | 4,755 | 4,715 | 4,725 | -5 | -0.1 | 10,700 |
| 10/20 | 4,730 | 4,755 | 4,720 | 4,730 | 0 | 0.0 | 11,600 |
| 10/13 | 4,755 | 4,760 | 4,730 | 4,730 | -10 | -0.2 | 4,700 |
| 10/6 | 4,790 | 4,790 | 4,725 | 4,740 | -45 | -0.9 | 18,200 |
| 9/29 | 4,810 | 4,815 | 4,770 | 4,785 | -25 | -0.5 | 11,800 |
▶︎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