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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 16,950.0 | 17,110.0 | 16,950.0 | 17,070.0 | 3,414.0 | 22,900 |
| 2023/01/20 | 16,950.0 | 17,100.0 | 16,870.0 | 16,930.0 | 3,386.0 | 12,300 |
| 2023/01/19 | 16,570.0 | 17,000.0 | 16,460.0 | 16,950.0 | 3,390.0 | 23,000 |
| 2023/01/18 | 16,310.0 | 16,660.0 | 16,310.0 | 16,580.0 | 3,316.0 | 17,400 |
| 2023/01/17 | 16,280.0 | 16,450.0 | 16,180.0 | 16,310.0 | 3,262.0 | 21,500 |
| 2023/01/16 | 16,500.0 | 16,540.0 | 16,100.0 | 16,100.0 | 3,220.0 | 28,600 |
| 2023/01/13 | 16,830.0 | 16,870.0 | 16,510.0 | 16,530.0 | 3,306.0 | 25,900 |
| 2023/01/12 | 17,220.0 | 17,220.0 | 16,790.0 | 16,960.0 | 3,392.0 | 22,100 |
| 2023/01/11 | 17,160.0 | 17,220.0 | 17,060.0 | 17,180.0 | 3,436.0 | 16,800 |
| 2023/01/10 | 16,860.0 | 17,170.0 | 16,860.0 | 16,940.0 | 3,388.0 | 12,200 |
| 2023/01/06 | 17,060.0 | 17,120.0 | 16,820.0 | 16,930.0 | 3,386.0 | 34,600 |
| 2023/01/05 | 17,350.0 | 17,350.0 | 17,080.0 | 17,150.0 | 3,430.0 | 15,400 |
| 2023/01/04 | 17,650.0 | 17,690.0 | 17,300.0 | 17,350.0 | 3,470.0 | 17,000 |
| 2022/12/30 | 17,660.0 | 17,720.0 | 17,450.0 | 17,650.0 | 3,530.0 | 16,400 |
| 2022/12/29 | 17,560.0 | 17,610.0 | 17,450.0 | 17,580.0 | 3,516.0 | 14,600 |
| 2022/12/28 | 17,580.0 | 17,700.0 | 17,500.0 | 17,690.0 | 3,538.0 | 13,800 |
| 2022/12/27 | 17,750.0 | 17,980.0 | 17,750.0 | 17,850.0 | 3,570.0 | 9,000 |
| 2022/12/26 | 17,800.0 | 17,860.0 | 17,590.0 | 17,590.0 | 3,518.0 | 9,700 |
| 2022/12/23 | 18,100.0 | 18,100.0 | 17,730.0 | 17,830.0 | 3,566.0 | 11,100 |
| 2022/12/22 | 18,050.0 | 18,200.0 | 17,850.0 | 18,200.0 | 3,640.0 | 9,900 |
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。
