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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 18,160.0 | 18,240.0 | 17,840.0 | 17,880.0 | 3,576.0 | 18,300 |
| 2022/09/05 | 18,050.0 | 18,540.0 | 18,050.0 | 18,300.0 | 3,660.0 | 15,600 |
| 2022/09/02 | 18,340.0 | 18,370.0 | 18,120.0 | 18,300.0 | 3,660.0 | 12,600 |
| 2022/09/01 | 18,510.0 | 18,540.0 | 18,340.0 | 18,400.0 | 3,680.0 | 11,700 |
| 2022/08/31 | 18,250.0 | 18,470.0 | 18,250.0 | 18,440.0 | 3,688.0 | 14,400 |
| 2022/08/30 | 18,330.0 | 18,700.0 | 18,260.0 | 18,640.0 | 3,728.0 | 10,600 |
| 2022/08/29 | 18,610.0 | 18,740.0 | 18,240.0 | 18,250.0 | 3,650.0 | 17,300 |
| 2022/08/26 | 19,000.0 | 19,030.0 | 18,750.0 | 18,890.0 | 3,778.0 | 10,500 |
| 2022/08/25 | 18,550.0 | 18,900.0 | 18,540.0 | 18,780.0 | 3,756.0 | 10,400 |
| 2022/08/24 | 18,680.0 | 18,700.0 | 18,580.0 | 18,580.0 | 3,716.0 | 8,700 |
| 2022/08/23 | 18,680.0 | 19,000.0 | 18,600.0 | 18,850.0 | 3,770.0 | 9,800 |
| 2022/08/22 | 19,100.0 | 19,120.0 | 18,870.0 | 18,890.0 | 3,778.0 | 10,400 |
| 2022/08/19 | 19,110.0 | 19,360.0 | 19,110.0 | 19,170.0 | 3,834.0 | 8,100 |
| 2022/08/18 | 19,130.0 | 19,370.0 | 18,980.0 | 19,250.0 | 3,850.0 | 12,700 |
| 2022/08/17 | 18,980.0 | 19,300.0 | 18,780.0 | 19,240.0 | 3,848.0 | 24,600 |
| 2022/08/16 | 18,460.0 | 18,720.0 | 18,380.0 | 18,690.0 | 3,738.0 | 12,600 |
| 2022/08/15 | 18,570.0 | 18,570.0 | 18,160.0 | 18,520.0 | 3,704.0 | 17,400 |
| 2022/08/12 | 18,730.0 | 19,070.0 | 18,490.0 | 18,540.0 | 3,708.0 | 25,100 |
| 2022/08/10 | 19,010.0 | 19,060.0 | 18,250.0 | 18,730.0 | 3,746.0 | 25,100 |
| 2022/08/09 | 19,010.0 | 19,190.0 | 18,900.0 | 19,070.0 | 3,814.0 | 19,000 |
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。
