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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 18,480.0 | 18,480.0 | 18,130.0 | 18,210.0 | 3,642.0 | 34,000 |
| 2022/10/21 | 17,790.0 | 17,890.0 | 17,620.0 | 17,730.0 | 3,546.0 | 14,500 |
| 2022/10/20 | 17,910.0 | 17,910.0 | 17,700.0 | 17,760.0 | 3,552.0 | 10,400 |
| 2022/10/19 | 17,880.0 | 18,160.0 | 17,770.0 | 18,000.0 | 3,600.0 | 22,800 |
| 2022/10/18 | 17,710.0 | 17,980.0 | 17,600.0 | 17,800.0 | 3,560.0 | 23,500 |
| 2022/10/17 | 17,620.0 | 17,690.0 | 17,320.0 | 17,550.0 | 3,510.0 | 21,600 |
| 2022/10/14 | 17,510.0 | 17,760.0 | 17,370.0 | 17,620.0 | 3,524.0 | 18,900 |
| 2022/10/13 | 17,620.0 | 17,620.0 | 17,290.0 | 17,290.0 | 3,458.0 | 13,100 |
| 2022/10/12 | 17,820.0 | 17,920.0 | 17,540.0 | 17,700.0 | 3,540.0 | 39,900 |
| 2022/10/11 | 17,550.0 | 17,900.0 | 17,530.0 | 17,600.0 | 3,520.0 | 34,700 |
| 2022/10/07 | 17,930.0 | 18,050.0 | 17,820.0 | 17,890.0 | 3,578.0 | 16,300 |
| 2022/10/06 | 18,020.0 | 18,230.0 | 17,950.0 | 18,000.0 | 3,600.0 | 20,000 |
| 2022/10/05 | 18,370.0 | 18,570.0 | 18,040.0 | 18,100.0 | 3,620.0 | 15,500 |
| 2022/10/04 | 17,810.0 | 18,500.0 | 17,650.0 | 18,330.0 | 3,666.0 | 32,800 |
| 2022/10/03 | 17,210.0 | 17,340.0 | 17,040.0 | 17,330.0 | 3,466.0 | 13,000 |
| 2022/09/30 | 17,400.0 | 17,460.0 | 17,150.0 | 17,330.0 | 3,466.0 | 18,400 |
| 2022/09/29 | 17,660.0 | 17,660.0 | 17,380.0 | 17,400.0 | 3,480.0 | 22,400 |
| 2022/09/28 | 17,560.0 | 17,680.0 | 17,310.0 | 17,400.0 | 3,480.0 | 53,700 |
| 2022/09/27 | 17,710.0 | 17,790.0 | 17,490.0 | 17,560.0 | 3,512.0 | 24,100 |
| 2022/09/26 | 17,660.0 | 18,220.0 | 17,660.0 | 17,670.0 | 3,534.0 | 33,200 |
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。
