4,644円
東映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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 12,200.0 | 12,490.0 | 12,200.0 | 12,460.0 | 2,492.0 | 34,400 |
| 2017/11/07 | 12,070.0 | 12,240.0 | 12,070.0 | 12,200.0 | 2,440.0 | 23,500 |
| 2017/11/06 | 12,040.0 | 12,110.0 | 11,970.0 | 12,060.0 | 2,412.0 | 21,000 |
| 2017/11/02 | 12,130.0 | 12,130.0 | 12,020.0 | 12,080.0 | 2,416.0 | 18,200 |
| 2017/11/01 | 12,230.0 | 12,260.0 | 12,100.0 | 12,140.0 | 2,428.0 | 30,500 |
| 2017/10/31 | 12,110.0 | 12,310.0 | 12,110.0 | 12,290.0 | 2,458.0 | 23,800 |
| 2017/10/30 | 12,450.0 | 12,450.0 | 12,180.0 | 12,280.0 | 2,456.0 | 40,600 |
| 2017/10/27 | 12,500.0 | 12,500.0 | 12,320.0 | 12,380.0 | 2,476.0 | 34,200 |
| 2017/10/26 | 12,450.0 | 12,640.0 | 12,440.0 | 12,530.0 | 2,506.0 | 23,900 |
| 2017/10/25 | 12,650.0 | 12,660.0 | 12,460.0 | 12,490.0 | 2,498.0 | 22,600 |
| 2017/10/24 | 12,620.0 | 12,700.0 | 12,570.0 | 12,660.0 | 2,532.0 | 23,300 |
| 2017/10/23 | 12,540.0 | 12,750.0 | 12,430.0 | 12,720.0 | 2,544.0 | 41,500 |
| 2017/10/20 | 12,450.0 | 12,610.0 | 12,400.0 | 12,550.0 | 2,510.0 | 28,400 |
| 2017/10/19 | 12,740.0 | 12,770.0 | 12,520.0 | 12,590.0 | 2,518.0 | 23,500 |
| 2017/10/18 | 12,870.0 | 12,920.0 | 12,630.0 | 12,680.0 | 2,536.0 | 25,900 |
| 2017/10/17 | 12,880.0 | 12,880.0 | 12,630.0 | 12,790.0 | 2,558.0 | 36,300 |
| 2017/10/16 | 12,790.0 | 12,870.0 | 12,680.0 | 12,750.0 | 2,550.0 | 34,300 |
| 2017/10/13 | 12,610.0 | 12,880.0 | 12,610.0 | 12,860.0 | 2,572.0 | 37,400 |
| 2017/10/12 | 12,730.0 | 12,850.0 | 12,710.0 | 12,770.0 | 2,554.0 | 36,800 |
| 2017/10/11 | 12,660.0 | 12,720.0 | 12,530.0 | 12,720.0 | 2,544.0 | 23,200 |
おすすめ条件でスクリーニングされた銘柄を見る
東映の取引履歴を振り返りませんか？
東映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。
