4,685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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 18,250.0 | 18,250.0 | 17,840.0 | 17,920.0 | 3,584.0 | 11,600 |
| 2023/05/19 | 18,380.0 | 18,500.0 | 18,260.0 | 18,310.0 | 3,662.0 | 18,800 |
| 2023/05/18 | 18,350.0 | 18,470.0 | 18,260.0 | 18,310.0 | 3,662.0 | 17,400 |
| 2023/05/17 | 18,350.0 | 18,460.0 | 18,230.0 | 18,310.0 | 3,662.0 | 17,600 |
| 2023/05/16 | 18,310.0 | 18,410.0 | 18,130.0 | 18,350.0 | 3,670.0 | 29,100 |
| 2023/05/15 | 18,480.0 | 18,580.0 | 17,710.0 | 18,310.0 | 3,662.0 | 51,700 |
| 2023/05/12 | 18,040.0 | 18,230.0 | 18,040.0 | 18,210.0 | 3,642.0 | 9,700 |
| 2023/05/11 | 17,890.0 | 18,110.0 | 17,890.0 | 18,100.0 | 3,620.0 | 10,600 |
| 2023/05/10 | 18,000.0 | 18,020.0 | 17,880.0 | 17,980.0 | 3,596.0 | 11,100 |
| 2023/05/09 | 18,070.0 | 18,110.0 | 17,970.0 | 18,000.0 | 3,600.0 | 11,000 |
| 2023/05/08 | 18,150.0 | 18,260.0 | 18,030.0 | 18,170.0 | 3,634.0 | 10,100 |
| 2023/05/02 | 18,310.0 | 18,360.0 | 18,120.0 | 18,170.0 | 3,634.0 | 10,500 |
| 2023/05/01 | 18,290.0 | 18,420.0 | 18,200.0 | 18,310.0 | 3,662.0 | 17,600 |
| 2023/04/28 | 18,040.0 | 18,290.0 | 17,870.0 | 18,290.0 | 3,658.0 | 21,600 |
| 2023/04/27 | 18,020.0 | 18,030.0 | 17,810.0 | 17,970.0 | 3,594.0 | 13,500 |
| 2023/04/26 | 17,980.0 | 18,190.0 | 17,920.0 | 18,030.0 | 3,606.0 | 14,300 |
| 2023/04/25 | 18,320.0 | 18,440.0 | 18,050.0 | 18,100.0 | 3,620.0 | 28,000 |
| 2023/04/24 | 18,230.0 | 18,550.0 | 18,170.0 | 18,320.0 | 3,664.0 | 26,000 |
| 2023/04/21 | 17,890.0 | 18,270.0 | 17,890.0 | 18,220.0 | 3,644.0 | 35,100 |
| 2023/04/20 | 17,650.0 | 17,850.0 | 17,650.0 | 17,770.0 | 3,554.0 | 9,300 |
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。
