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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 19,790.0 | 19,940.0 | 19,620.0 | 19,760.0 | 3,952.0 | 7,200 |
| 2022/07/25 | 19,830.0 | 20,140.0 | 19,760.0 | 19,960.0 | 3,992.0 | 11,100 |
| 2022/07/22 | 19,200.0 | 19,890.0 | 19,190.0 | 19,830.0 | 3,966.0 | 21,000 |
| 2022/07/21 | 19,010.0 | 19,380.0 | 18,950.0 | 19,370.0 | 3,874.0 | 8,600 |
| 2022/07/20 | 19,180.0 | 19,330.0 | 18,990.0 | 19,230.0 | 3,846.0 | 12,700 |
| 2022/07/19 | 19,230.0 | 19,230.0 | 18,690.0 | 18,720.0 | 3,744.0 | 14,200 |
| 2022/07/15 | 19,370.0 | 19,490.0 | 19,110.0 | 19,170.0 | 3,834.0 | 15,700 |
| 2022/07/14 | 18,970.0 | 19,250.0 | 18,960.0 | 19,230.0 | 3,846.0 | 10,900 |
| 2022/07/13 | 18,710.0 | 19,020.0 | 18,710.0 | 19,020.0 | 3,804.0 | 10,400 |
| 2022/07/12 | 18,880.0 | 18,880.0 | 18,600.0 | 18,710.0 | 3,742.0 | 11,400 |
| 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 |
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。
