KabuInsight

歌舞伎座

9661
スタンダード/サービス業/Kabuki-Za Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,480.04,490.04,470.04,475.0-5.0-0.11%3,600
2026-03-124,480.04,480.04,470.04,480.00.00.00%2,500
2026-03-114,485.04,490.04,470.04,480.0+10.0+0.22%5,300
2026-03-104,485.04,485.04,470.04,470.0-10.0-0.22%4,300
2026-03-094,490.04,490.04,470.04,480.0-10.0-0.22%6,900
2026-03-064,485.04,490.04,485.04,490.00.00.00%2,700
2026-03-054,480.04,490.04,480.04,490.0+10.0+0.22%6,700
2026-03-044,485.04,495.04,475.04,480.0-10.0-0.22%5,900
2026-03-034,495.04,495.04,455.04,490.0-5.0-0.11%12,000
2026-03-024,515.04,520.04,490.04,495.0-20.0-0.44%20,800
2026-02-274,535.04,545.04,505.04,515.0+15.0+0.33%11,100
2026-02-264,500.04,570.04,495.04,500.0-135.0-2.91%25,200
2026-02-254,660.04,730.04,620.04,635.0-30.0-0.64%22,500
2026-02-244,690.04,690.04,665.04,665.0-10.0-0.21%11,900
2026-02-204,690.04,690.04,670.04,675.0-15.0-0.32%2,500
2026-02-194,670.04,690.04,660.04,690.0+20.0+0.43%5,400
2026-02-184,665.04,670.04,655.04,670.00.00.00%4,100
2026-02-174,670.04,675.04,665.04,670.0+5.0+0.11%1,300
2026-02-164,695.04,700.04,665.04,665.0-30.0-0.64%6,500
2026-02-134,685.04,705.04,665.04,695.0+20.0+0.43%3,400
2026-02-124,680.04,710.04,675.04,675.0-10.0-0.21%8,700
2026-02-104,690.04,715.04,680.04,685.0+5.0+0.11%6,100
2026-02-094,690.04,710.04,680.04,680.0-10.0-0.21%4,300
2026-02-064,690.04,695.04,685.04,690.0+5.0+0.11%1,300
2026-02-054,695.04,710.04,675.04,685.0-10.0-0.21%3,000
2026-02-044,675.04,695.04,660.04,695.0+15.0+0.32%3,600
2026-02-034,690.04,690.04,665.04,680.0+15.0+0.32%1,000
2026-02-024,655.04,715.04,650.04,665.0+10.0+0.21%4,200
2026-01-304,660.04,700.04,655.04,655.0-5.0-0.11%4,400
2026-01-294,715.04,715.04,660.04,660.0-40.0-0.85%5,500
2026-01-284,725.04,725.04,700.04,700.0-20.0-0.42%3,300
2026-01-274,730.04,730.04,710.04,720.0-10.0-0.21%1,000
2026-01-264,715.04,730.04,705.04,730.0+20.0+0.42%2,400
2026-01-234,720.04,720.04,710.04,710.00.00.00%1,200
2026-01-224,705.04,720.04,705.04,710.0+5.0+0.11%600
2026-01-214,715.04,725.04,705.04,705.0-10.0-0.21%1,900
2026-01-204,695.04,720.04,695.04,715.0+40.0+0.86%2,500
2026-01-194,670.04,675.04,670.04,675.0-5.0-0.11%1,500
2026-01-164,715.04,715.04,680.04,680.0-40.0-0.85%4,200
2026-01-154,705.04,725.04,690.04,720.00.00.00%4,700
2026-01-144,765.04,765.04,655.04,720.0-45.0-0.94%12,200
2026-01-134,775.04,790.04,765.04,765.0-5.0-0.10%6,400
2026-01-094,765.04,780.04,755.04,770.0+10.0+0.21%2,500
2026-01-084,750.04,775.04,740.04,760.0+15.0+0.32%3,000
2026-01-074,725.04,765.04,725.04,745.0+20.0+0.42%5,000
2026-01-064,730.04,740.04,705.04,725.0-5.0-0.11%5,400
2026-01-054,700.04,745.04,695.04,730.0+30.0+0.64%4,900
2025-12-304,670.04,700.04,670.04,700.0+5.0+0.11%3,900
2025-12-294,675.04,695.04,670.04,695.0+25.0+0.54%2,900
2025-12-264,670.04,680.04,650.04,670.0-15.0-0.32%6,000
2025-12-254,675.04,685.04,670.04,685.0+10.0+0.21%4,200
2025-12-244,670.04,685.04,670.04,675.0+5.0+0.11%3,200
2025-12-234,660.04,675.04,660.04,670.0+10.0+0.21%2,600
2025-12-224,670.04,675.04,655.04,660.0-10.0-0.21%2,200
2025-12-194,655.04,675.04,650.04,670.00.00.00%3,300
2025-12-184,650.04,670.04,640.04,670.0+20.0+0.43%2,900
2025-12-174,650.04,660.04,635.04,650.00.00.00%1,600
2025-12-164,660.04,660.04,650.04,650.0-10.0-0.21%800
2025-12-154,645.04,695.04,640.04,660.0+20.0+0.43%7,000
2025-12-124,650.04,670.04,630.04,640.0+5.0+0.11%2,500
2025-12-114,645.04,655.04,625.04,635.0+10.0+0.22%3,900
2025-12-104,590.04,625.04,590.04,625.0+30.0+0.65%3,200
2025-12-094,595.04,600.04,585.04,595.0-5.0-0.11%3,000
2025-12-084,590.04,600.04,570.04,600.0+10.0+0.22%3,900
2025-12-054,600.04,600.04,565.04,590.00.00.00%4,700
2025-12-044,590.04,595.04,585.04,590.0-5.0-0.11%1,400
2025-12-034,595.04,595.04,590.04,595.00.00.00%1,400
2025-12-024,585.04,595.04,585.04,595.0+10.0+0.22%2,700
2025-12-014,575.04,590.04,575.04,585.0-5.0-0.11%4,700
2025-11-284,570.04,615.04,570.04,590.0+20.0+0.44%4,900
2025-11-274,570.04,575.04,560.04,570.0+5.0+0.11%3,000
2025-11-264,560.04,570.04,560.04,565.0+5.0+0.11%4,100
2025-11-254,560.04,560.04,550.04,560.0+10.0+0.22%1,500
2025-11-214,550.04,560.04,545.04,550.0-15.0-0.33%1,000
2025-11-204,555.04,565.04,540.04,565.0+10.0+0.22%4,500
2025-11-194,555.04,560.04,550.04,555.00.00.00%3,000
2025-11-184,550.04,565.04,545.04,555.0+5.0+0.11%3,500
2025-11-174,575.04,575.04,520.04,550.0-15.0-0.33%9,500
2025-11-144,570.04,575.04,565.04,565.00.00.00%1,700
2025-11-134,560.04,570.04,560.04,565.0+5.0+0.11%1,400
2025-11-124,560.04,575.04,560.04,560.0+5.0+0.11%1,300
2025-11-114,555.04,570.04,555.04,555.00.00.00%3,800
2025-11-104,560.04,560.04,555.04,555.0-10.0-0.22%2,000
2025-11-074,555.04,565.04,555.04,565.0+5.0+0.11%2,800
2025-11-064,560.04,565.04,555.04,560.00.00.00%1,200
2025-11-054,565.04,565.04,550.04,560.0-5.0-0.11%4,900
2025-11-044,570.04,570.04,560.04,565.0-5.0-0.11%2,500
2025-10-314,560.04,570.04,560.04,570.0+10.0+0.22%700
2025-10-304,560.04,565.04,555.04,560.0+5.0+0.11%4,500
2025-10-294,565.04,565.04,555.04,555.0-10.0-0.22%2,900
2025-10-284,560.04,570.04,555.04,565.0+5.0+0.11%2,900
2025-10-274,560.04,575.04,560.04,560.0-5.0-0.11%4,000
2025-10-244,570.04,570.04,565.04,565.0-5.0-0.11%1,200
2025-10-234,570.04,570.04,555.04,570.00.00.00%5,700
2025-10-224,570.04,570.04,565.04,570.0+5.0+0.11%800
2025-10-214,565.04,570.04,565.04,565.0+5.0+0.11%1,100
2025-10-204,560.04,570.04,560.04,560.0+5.0+0.11%2,300
2025-10-174,570.04,570.04,555.04,555.0-15.0-0.33%2,900
2025-10-164,555.04,570.04,555.04,570.0+15.0+0.33%1,600
2025-10-154,575.04,580.04,555.04,555.0-5.0-0.11%8,300
2025-10-144,560.04,575.04,555.04,560.0-15.0-0.33%3,600
2025-10-104,570.04,580.04,555.04,575.0+10.0+0.22%3,900
2025-10-094,560.04,565.04,555.04,565.0+5.0+0.11%2,300
2025-10-084,560.04,560.04,555.04,560.0+5.0+0.11%4,400
2025-10-074,575.04,575.04,555.04,555.0-25.0-0.55%3,500
2025-10-064,610.04,615.04,560.04,580.0+10.0+0.22%6,100
2025-10-034,585.04,600.04,570.04,570.0-15.0-0.33%4,200
2025-10-024,585.04,610.04,575.04,585.0+10.0+0.22%1,300
2025-10-014,580.04,590.04,575.04,575.0-10.0-0.22%400
2025-09-304,595.04,595.04,575.04,585.0-10.0-0.22%1,200
2025-09-294,585.04,595.04,580.04,595.0+10.0+0.22%1,200
2025-09-264,605.04,605.04,560.04,585.0+20.0+0.44%2,600
2025-09-254,585.04,660.04,560.04,565.0+5.0+0.11%5,500
2025-09-244,585.04,585.04,560.04,560.0-10.0-0.22%4,000
2025-09-224,570.04,595.04,570.04,570.0-10.0-0.22%1,600
2025-09-194,580.04,585.04,565.04,580.0+20.0+0.44%900
2025-09-184,580.04,580.04,560.04,560.00.00.00%300
2025-09-174,575.04,590.04,560.04,560.0-10.0-0.22%2,700
2025-09-164,565.04,575.04,560.04,570.0+5.0+0.11%1,000
2025-09-124,580.04,580.04,560.04,565.0——3,000

直近120営業日分を表示