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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 18,550.0 | 18,830.0 | 18,480.0 | 18,760.0 | 3,752.0 | 41,200 |
| 2022/12/05 | 18,540.0 | 18,820.0 | 18,510.0 | 18,740.0 | 3,748.0 | 25,300 |
| 2022/12/02 | 18,560.0 | 18,560.0 | 18,280.0 | 18,460.0 | 3,692.0 | 26,100 |
| 2022/12/01 | 18,770.0 | 18,800.0 | 18,500.0 | 18,690.0 | 3,738.0 | 29,400 |
| 2022/11/30 | 19,110.0 | 19,120.0 | 18,820.0 | 18,910.0 | 3,782.0 | 26,000 |
| 2022/11/29 | 18,630.0 | 19,090.0 | 18,520.0 | 18,930.0 | 3,786.0 | 26,400 |
| 2022/11/28 | 18,660.0 | 18,730.0 | 18,410.0 | 18,630.0 | 3,726.0 | 20,200 |
| 2022/11/25 | 18,200.0 | 18,380.0 | 18,100.0 | 18,370.0 | 3,674.0 | 11,300 |
| 2022/11/24 | 18,190.0 | 18,390.0 | 18,090.0 | 18,220.0 | 3,644.0 | 12,800 |
| 2022/11/22 | 17,990.0 | 18,180.0 | 17,960.0 | 18,070.0 | 3,614.0 | 12,000 |
| 2022/11/21 | 18,060.0 | 18,110.0 | 17,790.0 | 17,930.0 | 3,586.0 | 17,600 |
| 2022/11/18 | 18,540.0 | 18,540.0 | 18,000.0 | 18,110.0 | 3,622.0 | 22,000 |
| 2022/11/17 | 18,090.0 | 18,590.0 | 18,000.0 | 18,360.0 | 3,672.0 | 33,500 |
| 2022/11/16 | 17,500.0 | 18,160.0 | 17,360.0 | 18,100.0 | 3,620.0 | 35,600 |
| 2022/11/15 | 17,510.0 | 17,950.0 | 17,230.0 | 17,500.0 | 3,500.0 | 43,300 |
| 2022/11/14 | 17,800.0 | 18,090.0 | 17,620.0 | 17,650.0 | 3,530.0 | 39,600 |
| 2022/11/11 | 17,700.0 | 17,760.0 | 17,500.0 | 17,670.0 | 3,534.0 | 19,500 |
| 2022/11/10 | 17,090.0 | 17,590.0 | 17,090.0 | 17,340.0 | 3,468.0 | 14,000 |
| 2022/11/09 | 17,860.0 | 17,860.0 | 17,090.0 | 17,130.0 | 3,426.0 | 27,500 |
| 2022/11/08 | 17,790.0 | 18,040.0 | 17,750.0 | 17,810.0 | 3,562.0 | 13,100 |
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。
