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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 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 |
| 2022/11/07 | 18,050.0 | 18,050.0 | 17,790.0 | 17,790.0 | 3,558.0 | 10,700 |
| 2022/11/04 | 18,340.0 | 18,430.0 | 17,950.0 | 17,950.0 | 3,590.0 | 17,400 |
| 2022/11/02 | 18,280.0 | 18,760.0 | 18,280.0 | 18,680.0 | 3,736.0 | 16,600 |
| 2022/11/01 | 18,330.0 | 18,330.0 | 18,130.0 | 18,240.0 | 3,648.0 | 10,300 |
| 2022/10/31 | 18,570.0 | 18,570.0 | 18,120.0 | 18,310.0 | 3,662.0 | 13,800 |
| 2022/10/28 | 18,230.0 | 18,780.0 | 18,230.0 | 18,440.0 | 3,688.0 | 84,100 |
| 2022/10/27 | 18,600.0 | 18,600.0 | 18,340.0 | 18,470.0 | 3,694.0 | 19,300 |
| 2022/10/26 | 18,610.0 | 18,950.0 | 18,610.0 | 18,690.0 | 3,738.0 | 26,300 |
| 2022/10/25 | 18,490.0 | 18,500.0 | 18,170.0 | 18,360.0 | 3,672.0 | 23,000 |
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。
