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) |
|---|---|---|---|---|---|---|
| 2022/05/30 | 17,590.0 | 18,090.0 | 17,530.0 | 18,020.0 | 3,604.0 | 40,000 |
| 2022/05/27 | 18,000.0 | 18,000.0 | 17,300.0 | 17,370.0 | 3,474.0 | 13,400 |
| 2022/05/26 | 17,480.0 | 17,880.0 | 17,480.0 | 17,770.0 | 3,554.0 | 18,800 |
| 2022/05/25 | 17,300.0 | 17,580.0 | 17,160.0 | 17,460.0 | 3,492.0 | 34,200 |
| 2022/05/24 | 17,750.0 | 17,750.0 | 17,290.0 | 17,290.0 | 3,458.0 | 28,600 |
| 2022/05/23 | 17,890.0 | 18,130.0 | 17,570.0 | 17,870.0 | 3,574.0 | 35,000 |
| 2022/05/20 | 18,190.0 | 18,190.0 | 17,770.0 | 17,890.0 | 3,578.0 | 17,600 |
| 2022/05/19 | 17,980.0 | 18,200.0 | 17,810.0 | 17,940.0 | 3,588.0 | 17,600 |
| 2022/05/18 | 18,380.0 | 18,560.0 | 18,120.0 | 18,310.0 | 3,662.0 | 20,100 |
| 2022/05/17 | 18,200.0 | 18,290.0 | 17,810.0 | 18,260.0 | 3,652.0 | 34,300 |
| 2022/05/16 | 17,260.0 | 18,180.0 | 17,170.0 | 18,120.0 | 3,624.0 | 55,600 |
| 2022/05/13 | 16,800.0 | 17,270.0 | 16,800.0 | 17,260.0 | 3,452.0 | 18,400 |
| 2022/05/12 | 17,150.0 | 17,150.0 | 16,580.0 | 16,780.0 | 3,356.0 | 22,400 |
| 2022/05/11 | 17,060.0 | 17,090.0 | 16,880.0 | 16,890.0 | 3,378.0 | 17,700 |
| 2022/05/10 | 17,060.0 | 17,330.0 | 16,860.0 | 17,120.0 | 3,424.0 | 16,800 |
| 2022/05/09 | 16,960.0 | 17,160.0 | 16,950.0 | 17,100.0 | 3,420.0 | 18,900 |
| 2022/05/06 | 17,170.0 | 17,260.0 | 17,060.0 | 17,200.0 | 3,440.0 | 18,300 |
| 2022/05/02 | 16,780.0 | 17,130.0 | 16,780.0 | 17,090.0 | 3,418.0 | 33,500 |
| 2022/04/28 | 16,980.0 | 17,290.0 | 16,850.0 | 17,150.0 | 3,430.0 | 22,200 |
| 2022/04/27 | 16,630.0 | 16,750.0 | 16,430.0 | 16,720.0 | 3,344.0 | 58,600 |
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。
