4,661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) |
|---|---|---|---|---|---|---|
| 2022/03/14 | 17,250.0 | 17,340.0 | 17,090.0 | 17,110.0 | 3,422.0 | 8,900 |
| 2022/03/11 | 17,060.0 | 17,230.0 | 16,970.0 | 17,150.0 | 3,430.0 | 13,300 |
| 2022/03/10 | 17,060.0 | 17,300.0 | 17,060.0 | 17,260.0 | 3,452.0 | 10,200 |
| 2022/03/09 | 17,280.0 | 17,280.0 | 16,930.0 | 16,930.0 | 3,386.0 | 11,100 |
| 2022/03/08 | 17,190.0 | 17,190.0 | 16,980.0 | 17,110.0 | 3,422.0 | 11,100 |
| 2022/03/07 | 16,900.0 | 17,280.0 | 16,750.0 | 17,120.0 | 3,424.0 | 14,700 |
| 2022/03/04 | 17,210.0 | 17,230.0 | 16,900.0 | 16,960.0 | 3,392.0 | 14,300 |
| 2022/03/03 | 17,370.0 | 17,580.0 | 17,340.0 | 17,340.0 | 3,468.0 | 8,000 |
| 2022/03/02 | 17,180.0 | 17,480.0 | 17,180.0 | 17,330.0 | 3,466.0 | 11,000 |
| 2022/03/01 | 17,940.0 | 18,180.0 | 17,570.0 | 17,760.0 | 3,552.0 | 14,500 |
| 2022/02/28 | 17,400.0 | 17,950.0 | 17,400.0 | 17,820.0 | 3,564.0 | 16,400 |
| 2022/02/25 | 17,670.0 | 18,000.0 | 17,190.0 | 17,330.0 | 3,466.0 | 10,200 |
| 2022/02/24 | 17,870.0 | 17,990.0 | 17,500.0 | 17,780.0 | 3,556.0 | 14,800 |
| 2022/02/22 | 17,470.0 | 18,200.0 | 17,260.0 | 17,760.0 | 3,552.0 | 22,800 |
| 2022/02/21 | 17,160.0 | 17,210.0 | 16,940.0 | 17,120.0 | 3,424.0 | 12,500 |
| 2022/02/18 | 17,060.0 | 17,550.0 | 17,060.0 | 17,280.0 | 3,456.0 | 6,300 |
| 2022/02/17 | 17,450.0 | 17,500.0 | 17,120.0 | 17,370.0 | 3,474.0 | 7,600 |
| 2022/02/16 | 17,700.0 | 17,780.0 | 17,300.0 | 17,660.0 | 3,532.0 | 10,500 |
| 2022/02/15 | 17,550.0 | 17,950.0 | 17,300.0 | 17,300.0 | 3,460.0 | 7,700 |
| 2022/02/14 | 17,420.0 | 18,000.0 | 17,420.0 | 17,550.0 | 3,510.0 | 15,000 |
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。
