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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 17,730.0 | 18,070.0 | 17,600.0 | 18,070.0 | 3,614.0 | 20,800 |
| 2023/07/28 | 17,470.0 | 17,470.0 | 17,300.0 | 17,470.0 | 3,494.0 | 10,600 |
| 2023/07/27 | 17,480.0 | 17,540.0 | 17,340.0 | 17,490.0 | 3,498.0 | 9,500 |
| 2023/07/26 | 17,330.0 | 17,370.0 | 17,290.0 | 17,350.0 | 3,470.0 | 7,300 |
| 2023/07/25 | 17,280.0 | 17,430.0 | 17,220.0 | 17,330.0 | 3,466.0 | 7,400 |
| 2023/07/24 | 17,450.0 | 17,530.0 | 17,260.0 | 17,340.0 | 3,468.0 | 11,400 |
| 2023/07/21 | 17,580.0 | 17,630.0 | 17,440.0 | 17,450.0 | 3,490.0 | 11,800 |
| 2023/07/20 | 17,750.0 | 17,750.0 | 17,590.0 | 17,590.0 | 3,518.0 | 9,800 |
| 2023/07/19 | 17,840.0 | 17,980.0 | 17,660.0 | 17,790.0 | 3,558.0 | 10,800 |
| 2023/07/18 | 17,610.0 | 17,760.0 | 17,610.0 | 17,690.0 | 3,538.0 | 5,100 |
| 2023/07/14 | 17,700.0 | 17,750.0 | 17,580.0 | 17,680.0 | 3,536.0 | 11,400 |
| 2023/07/13 | 17,600.0 | 17,720.0 | 17,590.0 | 17,700.0 | 3,540.0 | 10,800 |
| 2023/07/12 | 17,680.0 | 17,770.0 | 17,610.0 | 17,610.0 | 3,522.0 | 10,600 |
| 2023/07/11 | 17,860.0 | 17,890.0 | 17,690.0 | 17,700.0 | 3,540.0 | 16,900 |
| 2023/07/10 | 17,810.0 | 17,960.0 | 17,810.0 | 17,860.0 | 3,572.0 | 12,800 |
| 2023/07/07 | 17,820.0 | 18,050.0 | 17,820.0 | 17,870.0 | 3,574.0 | 12,800 |
| 2023/07/06 | 17,910.0 | 18,000.0 | 17,860.0 | 17,910.0 | 3,582.0 | 10,900 |
| 2023/07/05 | 18,020.0 | 18,240.0 | 17,990.0 | 18,170.0 | 3,634.0 | 11,300 |
| 2023/07/04 | 18,190.0 | 18,200.0 | 18,030.0 | 18,150.0 | 3,630.0 | 10,700 |
| 2023/07/03 | 18,690.0 | 18,690.0 | 18,280.0 | 18,360.0 | 3,672.0 | 14,500 |
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。
