4,688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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 11,730.0 | 12,000.0 | 11,680.0 | 12,000.0 | 2,400.0 | 35,600 |
| 2017/12/18 | 11,870.0 | 11,960.0 | 11,680.0 | 11,680.0 | 2,336.0 | 21,500 |
| 2017/12/15 | 11,800.0 | 11,980.0 | 11,730.0 | 11,860.0 | 2,372.0 | 47,000 |
| 2017/12/14 | 11,730.0 | 11,890.0 | 11,730.0 | 11,810.0 | 2,362.0 | 22,600 |
| 2017/12/13 | 11,640.0 | 11,790.0 | 11,610.0 | 11,690.0 | 2,338.0 | 15,300 |
| 2017/12/12 | 11,620.0 | 11,720.0 | 11,610.0 | 11,640.0 | 2,328.0 | 14,600 |
| 2017/12/11 | 11,590.0 | 11,750.0 | 11,590.0 | 11,720.0 | 2,344.0 | 16,100 |
| 2017/12/08 | 11,660.0 | 11,870.0 | 11,660.0 | 11,830.0 | 2,366.0 | 44,700 |
| 2017/12/07 | 11,610.0 | 11,800.0 | 11,500.0 | 11,750.0 | 2,350.0 | 29,100 |
| 2017/12/06 | 11,500.0 | 11,600.0 | 11,400.0 | 11,430.0 | 2,286.0 | 16,300 |
| 2017/12/05 | 11,420.0 | 11,670.0 | 11,420.0 | 11,660.0 | 2,332.0 | 19,300 |
| 2017/12/04 | 11,680.0 | 11,780.0 | 11,580.0 | 11,590.0 | 2,318.0 | 22,600 |
| 2017/12/01 | 11,590.0 | 11,750.0 | 11,500.0 | 11,540.0 | 2,308.0 | 31,300 |
| 2017/11/30 | 11,450.0 | 11,740.0 | 11,410.0 | 11,660.0 | 2,332.0 | 48,200 |
| 2017/11/29 | 11,380.0 | 11,620.0 | 11,330.0 | 11,590.0 | 2,318.0 | 38,100 |
| 2017/11/28 | 11,500.0 | 11,500.0 | 11,230.0 | 11,250.0 | 2,250.0 | 23,500 |
| 2017/11/27 | 11,250.0 | 11,510.0 | 11,170.0 | 11,360.0 | 2,272.0 | 37,600 |
| 2017/11/24 | 11,000.0 | 11,130.0 | 10,970.0 | 11,080.0 | 2,216.0 | 23,600 |
| 2017/11/22 | 11,050.0 | 11,220.0 | 11,050.0 | 11,160.0 | 2,232.0 | 24,500 |
| 2017/11/21 | 11,040.0 | 11,170.0 | 11,040.0 | 11,130.0 | 2,226.0 | 19,700 |
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。
