4,682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) |
|---|---|---|---|---|---|---|
| 2025/02/03 | 5,690.0 | 5,740.0 | 5,620.0 | 5,680.0 | 5,680.0 | 105,200 |
| 2025/01/31 | 5,890.0 | 5,950.0 | 5,680.0 | 5,710.0 | 5,710.0 | 181,100 |
| 2025/01/30 | 5,890.0 | 5,990.0 | 5,870.0 | 5,990.0 | 5,990.0 | 100,000 |
| 2025/01/29 | 5,970.0 | 5,970.0 | 5,820.0 | 5,890.0 | 5,890.0 | 113,300 |
| 2025/01/28 | 5,830.0 | 5,990.0 | 5,710.0 | 5,970.0 | 5,970.0 | 226,300 |
| 2025/01/27 | 5,630.0 | 5,820.0 | 5,600.0 | 5,800.0 | 5,800.0 | 186,200 |
| 2025/01/24 | 5,390.0 | 5,580.0 | 5,360.0 | 5,530.0 | 5,530.0 | 163,800 |
| 2025/01/23 | 5,310.0 | 5,370.0 | 5,270.0 | 5,370.0 | 5,370.0 | 85,100 |
| 2025/01/22 | 5,290.0 | 5,420.0 | 5,280.0 | 5,350.0 | 5,350.0 | 124,900 |
| 2025/01/21 | 5,250.0 | 5,280.0 | 5,150.0 | 5,210.0 | 5,210.0 | 84,200 |
| 2025/01/20 | 5,260.0 | 5,320.0 | 5,240.0 | 5,280.0 | 5,280.0 | 72,900 |
| 2025/01/17 | 5,330.0 | 5,360.0 | 5,190.0 | 5,260.0 | 5,260.0 | 90,500 |
| 2025/01/16 | 5,450.0 | 5,470.0 | 5,360.0 | 5,380.0 | 5,380.0 | 107,100 |
| 2025/01/15 | 5,370.0 | 5,420.0 | 5,310.0 | 5,390.0 | 5,390.0 | 111,600 |
| 2025/01/14 | 5,350.0 | 5,490.0 | 5,260.0 | 5,320.0 | 5,320.0 | 120,700 |
| 2025/01/10 | 5,480.0 | 5,480.0 | 5,390.0 | 5,390.0 | 5,390.0 | 109,900 |
| 2025/01/09 | 5,570.0 | 5,600.0 | 5,470.0 | 5,510.0 | 5,510.0 | 146,500 |
| 2025/01/08 | 5,550.0 | 5,570.0 | 5,430.0 | 5,560.0 | 5,560.0 | 182,400 |
| 2025/01/07 | 5,660.0 | 5,730.0 | 5,620.0 | 5,650.0 | 5,650.0 | 118,100 |
| 2025/01/06 | 5,850.0 | 5,940.0 | 5,630.0 | 5,650.0 | 5,650.0 | 178,900 |
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。
