4,668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) |
|---|---|---|---|---|---|---|
| 2022/07/11 | 18,410.0 | 19,100.0 | 18,410.0 | 18,990.0 | 3,798.0 | 17,400 |
| 2022/07/08 | 18,870.0 | 18,870.0 | 18,400.0 | 18,460.0 | 3,692.0 | 27,600 |
| 2022/07/07 | 18,770.0 | 19,000.0 | 18,570.0 | 18,890.0 | 3,778.0 | 15,000 |
| 2022/07/06 | 18,800.0 | 19,250.0 | 18,740.0 | 18,800.0 | 3,760.0 | 11,700 |
| 2022/07/05 | 18,690.0 | 19,190.0 | 18,690.0 | 19,130.0 | 3,826.0 | 16,700 |
| 2022/07/04 | 18,570.0 | 18,900.0 | 18,540.0 | 18,870.0 | 3,774.0 | 28,800 |
| 2022/07/01 | 17,790.0 | 18,300.0 | 17,790.0 | 18,120.0 | 3,624.0 | 19,500 |
| 2022/06/30 | 17,970.0 | 18,180.0 | 17,700.0 | 17,780.0 | 3,556.0 | 21,800 |
| 2022/06/29 | 17,750.0 | 17,980.0 | 17,550.0 | 17,970.0 | 3,594.0 | 32,800 |
| 2022/06/28 | 17,670.0 | 18,040.0 | 17,670.0 | 18,020.0 | 3,604.0 | 17,100 |
| 2022/06/27 | 17,880.0 | 17,900.0 | 17,550.0 | 17,830.0 | 3,566.0 | 13,200 |
| 2022/06/24 | 17,810.0 | 17,880.0 | 17,570.0 | 17,760.0 | 3,552.0 | 12,600 |
| 2022/06/23 | 17,860.0 | 18,130.0 | 17,550.0 | 17,550.0 | 3,510.0 | 16,900 |
| 2022/06/22 | 18,110.0 | 18,110.0 | 17,660.0 | 17,950.0 | 3,590.0 | 17,800 |
| 2022/06/21 | 18,190.0 | 18,250.0 | 17,860.0 | 17,890.0 | 3,578.0 | 21,100 |
| 2022/06/20 | 18,150.0 | 18,330.0 | 17,770.0 | 18,090.0 | 3,618.0 | 33,600 |
| 2022/06/17 | 17,190.0 | 18,010.0 | 16,890.0 | 17,750.0 | 3,550.0 | 44,600 |
| 2022/06/16 | 17,470.0 | 17,470.0 | 17,050.0 | 17,140.0 | 3,428.0 | 8,600 |
| 2022/06/15 | 17,440.0 | 17,540.0 | 17,080.0 | 17,080.0 | 3,416.0 | 9,800 |
| 2022/06/14 | 17,500.0 | 17,740.0 | 17,380.0 | 17,510.0 | 3,502.0 | 15,600 |
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。
