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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/15 | 17,340.0 | 17,560.0 | 17,230.0 | 17,560.0 | 3,512.0 | 9,000 |
| 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 |
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。
