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) |
|---|---|---|---|---|---|---|
| 2023/03/20 | 17,430.0 | 17,440.0 | 17,110.0 | 17,180.0 | 3,436.0 | 27,000 |
| 2023/03/17 | 17,470.0 | 17,610.0 | 17,370.0 | 17,570.0 | 3,514.0 | 16,500 |
| 2023/03/16 | 17,100.0 | 17,360.0 | 17,100.0 | 17,360.0 | 3,472.0 | 19,500 |
| 2023/03/15 | 17,600.0 | 17,700.0 | 17,450.0 | 17,480.0 | 3,496.0 | 20,900 |
| 2023/03/14 | 17,540.0 | 17,580.0 | 17,130.0 | 17,440.0 | 3,488.0 | 44,200 |
| 2023/03/13 | 17,640.0 | 17,910.0 | 17,510.0 | 17,630.0 | 3,526.0 | 12,800 |
| 2023/03/10 | 17,790.0 | 17,960.0 | 17,740.0 | 17,950.0 | 3,590.0 | 20,800 |
| 2023/03/09 | 17,700.0 | 18,000.0 | 17,690.0 | 17,970.0 | 3,594.0 | 24,200 |
| 2023/03/08 | 17,650.0 | 17,760.0 | 17,570.0 | 17,630.0 | 3,526.0 | 18,200 |
| 2023/03/07 | 17,850.0 | 17,860.0 | 17,580.0 | 17,650.0 | 3,530.0 | 18,100 |
| 2023/03/06 | 17,590.0 | 17,890.0 | 17,540.0 | 17,820.0 | 3,564.0 | 41,000 |
| 2023/03/03 | 17,100.0 | 17,500.0 | 17,100.0 | 17,450.0 | 3,490.0 | 36,100 |
| 2023/03/02 | 17,090.0 | 17,160.0 | 17,010.0 | 17,100.0 | 3,420.0 | 22,400 |
| 2023/03/01 | 17,290.0 | 17,340.0 | 17,020.0 | 17,080.0 | 3,416.0 | 22,600 |
| 2023/02/28 | 16,790.0 | 17,330.0 | 16,770.0 | 17,310.0 | 3,462.0 | 76,000 |
| 2023/02/27 | 16,880.0 | 16,990.0 | 16,530.0 | 16,800.0 | 3,360.0 | 82,800 |
| 2023/02/24 | 16,880.0 | 17,140.0 | 16,810.0 | 17,020.0 | 3,404.0 | 29,800 |
| 2023/02/22 | 17,000.0 | 17,090.0 | 16,860.0 | 16,950.0 | 3,390.0 | 27,600 |
| 2023/02/21 | 17,070.0 | 17,160.0 | 17,020.0 | 17,080.0 | 3,416.0 | 17,200 |
| 2023/02/20 | 17,060.0 | 17,130.0 | 16,960.0 | 17,110.0 | 3,422.0 | 20,900 |
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。
