8,183円
東宝の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 9,901.0 | 9,910.0 | 9,630.0 | 9,685.0 | 9,685.0 | 545,500 |
| 2025/10/06 | 9,747.0 | 9,961.0 | 9,656.0 | 9,926.0 | 9,926.0 | 925,200 |
| 2025/10/03 | 9,463.0 | 9,610.0 | 9,446.0 | 9,533.0 | 9,533.0 | 459,000 |
| 2025/10/02 | 9,622.0 | 9,653.0 | 9,404.0 | 9,476.0 | 9,476.0 | 533,700 |
| 2025/10/01 | 9,582.0 | 9,710.0 | 9,500.0 | 9,709.0 | 9,709.0 | 581,500 |
| 2025/09/30 | 9,411.0 | 9,530.0 | 9,370.0 | 9,500.0 | 9,500.0 | 401,200 |
| 2025/09/29 | 9,630.0 | 9,736.0 | 9,450.0 | 9,513.0 | 9,513.0 | 456,200 |
| 2025/09/26 | 9,530.0 | 9,776.0 | 9,518.0 | 9,633.0 | 9,633.0 | 699,000 |
| 2025/09/25 | 9,522.0 | 9,548.0 | 9,387.0 | 9,510.0 | 9,510.0 | 489,800 |
| 2025/09/24 | 9,208.0 | 9,515.0 | 9,202.0 | 9,491.0 | 9,491.0 | 720,500 |
| 2025/09/22 | 9,585.0 | 9,601.0 | 9,192.0 | 9,198.0 | 9,198.0 | 638,400 |
| 2025/09/19 | 9,551.0 | 9,714.0 | 9,440.0 | 9,500.0 | 9,500.0 | 929,900 |
| 2025/09/18 | 9,540.0 | 9,585.0 | 9,458.0 | 9,585.0 | 9,585.0 | 373,500 |
| 2025/09/17 | 9,500.0 | 9,610.0 | 9,462.0 | 9,555.0 | 9,555.0 | 425,900 |
| 2025/09/16 | 9,549.0 | 9,663.0 | 9,475.0 | 9,523.0 | 9,523.0 | 714,300 |
| 2025/09/12 | 9,464.0 | 9,499.0 | 9,345.0 | 9,420.0 | 9,420.0 | 531,300 |
| 2025/09/11 | 9,380.0 | 9,468.0 | 9,322.0 | 9,352.0 | 9,352.0 | 415,100 |
| 2025/09/10 | 9,392.0 | 9,440.0 | 9,286.0 | 9,383.0 | 9,383.0 | 501,300 |
| 2025/09/09 | 9,409.0 | 9,454.0 | 9,315.0 | 9,323.0 | 9,323.0 | 487,500 |
| 2025/09/08 | 9,220.0 | 9,305.0 | 9,121.0 | 9,259.0 | 9,259.0 | 545,900 |
おすすめ条件でスクリーニングされた銘柄を見る
東宝の取引履歴を振り返りませんか？
東宝の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
