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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 18,410.0 | 18,520.0 | 17,820.0 | 17,920.0 | 3,584.0 | 20,900 |
| 2022/12/20 | 18,940.0 | 18,970.0 | 18,340.0 | 18,420.0 | 3,684.0 | 20,600 |
| 2022/12/19 | 18,790.0 | 19,000.0 | 18,770.0 | 18,950.0 | 3,790.0 | 10,700 |
| 2022/12/16 | 18,780.0 | 19,000.0 | 18,750.0 | 18,800.0 | 3,760.0 | 14,800 |
| 2022/12/15 | 18,800.0 | 19,000.0 | 18,790.0 | 18,970.0 | 3,794.0 | 13,000 |
| 2022/12/14 | 19,000.0 | 19,000.0 | 18,820.0 | 19,000.0 | 3,800.0 | 12,000 |
| 2022/12/13 | 18,970.0 | 19,080.0 | 18,880.0 | 18,980.0 | 3,796.0 | 17,900 |
| 2022/12/12 | 18,750.0 | 19,060.0 | 18,720.0 | 18,950.0 | 3,790.0 | 18,900 |
| 2022/12/09 | 18,520.0 | 18,970.0 | 18,520.0 | 18,790.0 | 3,758.0 | 25,900 |
| 2022/12/08 | 18,890.0 | 18,890.0 | 18,500.0 | 18,510.0 | 3,702.0 | 20,700 |
| 2022/12/07 | 18,690.0 | 19,000.0 | 18,630.0 | 18,890.0 | 3,778.0 | 44,500 |
| 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 |
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。
