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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,695 | 4,720 | 4,685 | 4,705 | +20 | +0.4 | 8,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,790 | 4,815 | 4,770 | 4,810 | +40 | +0.8 | 8,100 |
| 9/15 | 4,800 | 4,800 | 4,755 | 4,770 | -20 | -0.4 | 6,300 |
| 9/8 | 4,785 | 4,800 | 4,755 | 4,790 | +10 | +0.2 | 16,900 |
| 9/1 | 4,860 | 4,930 | 4,740 | 4,780 | -115 | -2.4 | 28,300 |
| 8/25 | 4,890 | 4,915 | 4,825 | 4,895 | +20 | +0.4 | 13,700 |
| 8/18 | 4,895 | 4,940 | 4,860 | 4,875 | 0 | 0.0 | 13,300 |
| 8/10 | 4,840 | 4,890 | 4,840 | 4,875 | +35 | +0.7 | 9,200 |
| 8/4 | 4,815 | 4,870 | 4,815 | 4,840 | +25 | +0.5 | 7,000 |
| 7/28 | 4,810 | 4,835 | 4,805 | 4,815 | +10 | +0.2 | 4,700 |
| 7/21 | 4,835 | 4,850 | 4,800 | 4,805 | -25 | -0.5 | 8,300 |
| 7/14 | 4,820 | 4,840 | 4,810 | 4,830 | +10 | +0.2 | 10,400 |
| 7/7 | 4,800 | 4,825 | 4,790 | 4,820 | +20 | +0.4 | 14,300 |
| 6/30 | 4,785 | 4,815 | 4,770 | 4,800 | +5 | +0.1 | 10,300 |
| 6/23 | 4,845 | 4,845 | 4,775 | 4,795 | -60 | -1.2 | 9,900 |
| 6/16 | 4,815 | 4,880 | 4,780 | 4,855 | +75 | +1.6 | 10,800 |
| 6/9 | 4,775 | 4,820 | 4,750 | 4,780 | +5 | +0.1 | 10,500 |
| 6/2 | 4,760 | 4,780 | 4,750 | 4,775 | +15 | +0.3 | 6,200 |
| 5/26 | 4,795 | 4,800 | 4,745 | 4,760 | -30 | -0.6 | 11,400 |
| 5/19 | 4,785 | 4,800 | 4,775 | 4,790 | +5 | +0.1 | 12,300 |
| 5/12 | 4,780 | 4,795 | 4,775 | 4,785 | +10 | +0.2 | 6,900 |
| 5/2 | 4,770 | 4,795 | 4,770 | 4,775 | +5 | +0.1 | 4,700 |
| 4/28 | 4,790 | 4,820 | 4,760 | 4,770 | -15 | -0.3 | 16,800 |
| 4/21 | 4,790 | 4,800 | 4,770 | 4,785 | -5 | -0.1 | 5,100 |
| 4/14 | 4,750 | 4,800 | 4,750 | 4,790 | +40 | +0.8 | 11,300 |
| 4/7 | 4,795 | 4,800 | 4,725 | 4,750 | -5 | -0.1 | 10,700 |
| 3/31 | 4,755 | 4,755 | 4,700 | 4,755 | +25 | +0.5 | 8,400 |
| 3/24 | 4,735 | 4,760 | 4,720 | 4,730 | -40 | -0.8 | 4,300 |
| 3/17 | 4,800 | 4,800 | 4,710 | 4,770 | -30 | -0.6 | 13,400 |
▶︎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