4,686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) |
|---|---|---|---|---|---|---|
| 2023/06/16 | 18,470.0 | 18,570.0 | 18,340.0 | 18,510.0 | 3,702.0 | 19,300 |
| 2023/06/15 | 18,340.0 | 18,480.0 | 18,270.0 | 18,290.0 | 3,658.0 | 7,300 |
| 2023/06/14 | 18,350.0 | 18,380.0 | 18,200.0 | 18,340.0 | 3,668.0 | 9,400 |
| 2023/06/13 | 18,270.0 | 18,370.0 | 18,190.0 | 18,200.0 | 3,640.0 | 9,900 |
| 2023/06/12 | 18,110.0 | 18,150.0 | 18,020.0 | 18,100.0 | 3,620.0 | 10,000 |
| 2023/06/09 | 18,130.0 | 18,150.0 | 17,930.0 | 17,940.0 | 3,588.0 | 11,900 |
| 2023/06/08 | 18,110.0 | 18,250.0 | 17,870.0 | 17,900.0 | 3,580.0 | 11,400 |
| 2023/06/07 | 18,490.0 | 18,510.0 | 18,160.0 | 18,160.0 | 3,632.0 | 15,000 |
| 2023/06/06 | 18,440.0 | 18,440.0 | 18,120.0 | 18,380.0 | 3,676.0 | 16,200 |
| 2023/06/05 | 18,100.0 | 18,350.0 | 17,860.0 | 18,340.0 | 3,668.0 | 35,600 |
| 2023/06/02 | 17,680.0 | 17,990.0 | 17,680.0 | 17,930.0 | 3,586.0 | 20,800 |
| 2023/06/01 | 17,730.0 | 17,960.0 | 17,530.0 | 17,530.0 | 3,506.0 | 15,600 |
| 2023/05/31 | 17,350.0 | 17,780.0 | 17,320.0 | 17,730.0 | 3,546.0 | 25,600 |
| 2023/05/30 | 17,590.0 | 17,590.0 | 17,450.0 | 17,460.0 | 3,492.0 | 10,600 |
| 2023/05/29 | 17,800.0 | 17,800.0 | 17,530.0 | 17,590.0 | 3,518.0 | 11,900 |
| 2023/05/26 | 17,840.0 | 17,850.0 | 17,560.0 | 17,620.0 | 3,524.0 | 13,100 |
| 2023/05/25 | 17,650.0 | 17,910.0 | 17,550.0 | 17,800.0 | 3,560.0 | 16,800 |
| 2023/05/24 | 17,740.0 | 17,740.0 | 17,520.0 | 17,650.0 | 3,530.0 | 10,200 |
| 2023/05/23 | 17,990.0 | 17,990.0 | 17,590.0 | 17,700.0 | 3,540.0 | 13,500 |
| 2023/05/22 | 18,250.0 | 18,250.0 | 17,840.0 | 17,920.0 | 3,584.0 | 11,600 |
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。
