4,650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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 17,370.0 | 17,390.0 | 17,250.0 | 17,260.0 | 3,452.0 | 11,900 |
| 2023/08/28 | 17,390.0 | 17,510.0 | 17,280.0 | 17,290.0 | 3,458.0 | 11,500 |
| 2023/08/25 | 17,490.0 | 17,510.0 | 17,370.0 | 17,430.0 | 3,486.0 | 8,600 |
| 2023/08/24 | 17,350.0 | 17,590.0 | 17,320.0 | 17,490.0 | 3,498.0 | 12,700 |
| 2023/08/23 | 17,330.0 | 17,440.0 | 17,330.0 | 17,350.0 | 3,470.0 | 6,700 |
| 2023/08/22 | 17,700.0 | 17,700.0 | 17,350.0 | 17,430.0 | 3,486.0 | 11,900 |
| 2023/08/21 | 17,700.0 | 17,800.0 | 17,540.0 | 17,540.0 | 3,508.0 | 14,500 |
| 2023/08/18 | 17,560.0 | 17,750.0 | 17,540.0 | 17,640.0 | 3,528.0 | 10,900 |
| 2023/08/17 | 17,920.0 | 18,110.0 | 17,620.0 | 17,690.0 | 3,538.0 | 8,400 |
| 2023/08/16 | 17,870.0 | 18,110.0 | 17,800.0 | 18,040.0 | 3,608.0 | 11,400 |
| 2023/08/15 | 18,250.0 | 18,300.0 | 17,850.0 | 18,150.0 | 3,630.0 | 14,700 |
| 2023/08/14 | 18,250.0 | 18,430.0 | 17,840.0 | 18,060.0 | 3,612.0 | 21,500 |
| 2023/08/10 | 17,610.0 | 18,190.0 | 17,350.0 | 17,890.0 | 3,578.0 | 72,000 |
| 2023/08/09 | 17,950.0 | 17,950.0 | 17,640.0 | 17,760.0 | 3,552.0 | 13,900 |
| 2023/08/08 | 17,510.0 | 17,720.0 | 17,510.0 | 17,560.0 | 3,512.0 | 8,500 |
| 2023/08/07 | 17,370.0 | 17,630.0 | 17,330.0 | 17,630.0 | 3,526.0 | 14,500 |
| 2023/08/04 | 17,650.0 | 17,690.0 | 17,530.0 | 17,550.0 | 3,510.0 | 10,600 |
| 2023/08/03 | 18,200.0 | 18,200.0 | 17,700.0 | 17,710.0 | 3,542.0 | 15,700 |
| 2023/08/02 | 17,940.0 | 18,420.0 | 17,930.0 | 18,400.0 | 3,680.0 | 22,900 |
| 2023/08/01 | 17,990.0 | 18,010.0 | 17,830.0 | 17,840.0 | 3,568.0 | 8,000 |
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。
