4,646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) |
|---|---|---|---|---|---|---|
| 2022/04/13 | 17,240.0 | 17,380.0 | 16,990.0 | 17,380.0 | 3,476.0 | 13,000 |
| 2022/04/12 | 17,230.0 | 17,230.0 | 16,930.0 | 16,950.0 | 3,390.0 | 14,500 |
| 2022/04/11 | 17,340.0 | 17,340.0 | 16,870.0 | 17,080.0 | 3,416.0 | 14,000 |
| 2022/04/08 | 17,040.0 | 17,350.0 | 16,940.0 | 17,270.0 | 3,454.0 | 14,900 |
| 2022/04/07 | 16,650.0 | 16,950.0 | 16,520.0 | 16,860.0 | 3,372.0 | 18,700 |
| 2022/04/06 | 17,040.0 | 17,090.0 | 16,770.0 | 16,980.0 | 3,396.0 | 17,500 |
| 2022/04/05 | 17,160.0 | 17,340.0 | 16,940.0 | 17,040.0 | 3,408.0 | 17,100 |
| 2022/04/04 | 17,060.0 | 17,240.0 | 16,880.0 | 17,060.0 | 3,412.0 | 10,100 |
| 2022/04/01 | 16,950.0 | 17,180.0 | 16,630.0 | 17,100.0 | 3,420.0 | 10,200 |
| 2022/03/31 | 17,290.0 | 17,290.0 | 16,850.0 | 16,950.0 | 3,390.0 | 20,300 |
| 2022/03/30 | 17,540.0 | 17,650.0 | 17,040.0 | 17,320.0 | 3,464.0 | 21,600 |
| 2022/03/29 | 18,010.0 | 18,010.0 | 17,610.0 | 17,890.0 | 3,578.0 | 28,100 |
| 2022/03/28 | 17,610.0 | 17,900.0 | 17,550.0 | 17,730.0 | 3,546.0 | 12,100 |
| 2022/03/25 | 17,450.0 | 17,620.0 | 17,360.0 | 17,530.0 | 3,506.0 | 9,200 |
| 2022/03/24 | 17,480.0 | 17,560.0 | 17,340.0 | 17,550.0 | 3,510.0 | 16,300 |
| 2022/03/23 | 17,520.0 | 17,770.0 | 17,460.0 | 17,710.0 | 3,542.0 | 7,800 |
| 2022/03/22 | 17,640.0 | 17,800.0 | 17,360.0 | 17,530.0 | 3,506.0 | 18,400 |
| 2022/03/18 | 17,510.0 | 17,750.0 | 17,320.0 | 17,750.0 | 3,550.0 | 16,000 |
| 2022/03/17 | 17,270.0 | 17,540.0 | 17,160.0 | 17,390.0 | 3,478.0 | 15,000 |
| 2022/03/16 | 17,390.0 | 17,390.0 | 16,990.0 | 17,280.0 | 3,456.0 | 18,700 |
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。
