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) |
|---|---|---|---|---|---|---|
| 2023/09/12 | 18,920.0 | 19,190.0 | 18,830.0 | 19,090.0 | 3,818.0 | 19,900 |
| 2023/09/11 | 19,310.0 | 19,550.0 | 19,000.0 | 19,190.0 | 3,838.0 | 24,800 |
| 2023/09/08 | 18,910.0 | 19,250.0 | 18,890.0 | 19,240.0 | 3,848.0 | 34,600 |
| 2023/09/07 | 18,550.0 | 19,400.0 | 18,500.0 | 19,070.0 | 3,814.0 | 62,700 |
| 2023/09/06 | 18,220.0 | 18,560.0 | 18,210.0 | 18,470.0 | 3,694.0 | 46,800 |
| 2023/09/05 | 17,960.0 | 18,510.0 | 17,810.0 | 18,490.0 | 3,698.0 | 75,100 |
| 2023/09/04 | 17,270.0 | 17,390.0 | 17,220.0 | 17,300.0 | 3,460.0 | 18,800 |
| 2023/09/01 | 17,380.0 | 17,380.0 | 17,200.0 | 17,260.0 | 3,452.0 | 11,000 |
| 2023/08/31 | 17,200.0 | 17,350.0 | 17,200.0 | 17,330.0 | 3,466.0 | 10,400 |
| 2023/08/30 | 17,260.0 | 17,410.0 | 17,130.0 | 17,130.0 | 3,426.0 | 14,600 |
| 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 |
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。
