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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 17,060.0 | 17,130.0 | 16,960.0 | 17,110.0 | 3,422.0 | 20,900 |
| 2023/02/17 | 17,020.0 | 17,180.0 | 16,960.0 | 17,060.0 | 3,412.0 | 24,600 |
| 2023/02/16 | 16,710.0 | 17,070.0 | 16,590.0 | 17,020.0 | 3,404.0 | 26,700 |
| 2023/02/15 | 16,800.0 | 17,010.0 | 16,400.0 | 16,550.0 | 3,310.0 | 51,300 |
| 2023/02/14 | 17,020.0 | 17,170.0 | 16,720.0 | 17,060.0 | 3,412.0 | 57,500 |
| 2023/02/13 | 16,970.0 | 17,040.0 | 16,830.0 | 16,850.0 | 3,370.0 | 13,900 |
| 2023/02/10 | 16,880.0 | 17,040.0 | 16,880.0 | 16,910.0 | 3,382.0 | 9,800 |
| 2023/02/09 | 16,730.0 | 17,050.0 | 16,730.0 | 17,000.0 | 3,400.0 | 10,100 |
| 2023/02/08 | 16,850.0 | 16,960.0 | 16,730.0 | 16,820.0 | 3,364.0 | 17,700 |
| 2023/02/07 | 17,060.0 | 17,060.0 | 16,900.0 | 16,990.0 | 3,398.0 | 13,100 |
| 2023/02/06 | 17,020.0 | 17,100.0 | 17,020.0 | 17,060.0 | 3,412.0 | 9,800 |
| 2023/02/03 | 16,980.0 | 17,040.0 | 16,900.0 | 16,920.0 | 3,384.0 | 12,400 |
| 2023/02/02 | 16,950.0 | 17,120.0 | 16,910.0 | 17,030.0 | 3,406.0 | 12,600 |
| 2023/02/01 | 17,210.0 | 17,230.0 | 16,910.0 | 16,950.0 | 3,390.0 | 17,800 |
| 2023/01/31 | 17,310.0 | 17,350.0 | 17,100.0 | 17,130.0 | 3,426.0 | 13,800 |
| 2023/01/30 | 17,340.0 | 17,410.0 | 17,210.0 | 17,290.0 | 3,458.0 | 16,200 |
| 2023/01/27 | 17,420.0 | 17,420.0 | 17,240.0 | 17,340.0 | 3,468.0 | 11,900 |
| 2023/01/26 | 17,370.0 | 17,370.0 | 17,190.0 | 17,280.0 | 3,456.0 | 10,700 |
| 2023/01/25 | 17,270.0 | 17,340.0 | 17,250.0 | 17,260.0 | 3,452.0 | 10,200 |
| 2023/01/24 | 17,140.0 | 17,330.0 | 17,050.0 | 17,220.0 | 3,444.0 | 14,700 |
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。
