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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/02/10 | 17,850.0 | 17,950.0 | 17,530.0 | 17,820.0 | 3,564.0 | 8,700 |
| 2022/02/09 | 17,710.0 | 17,850.0 | 17,470.0 | 17,790.0 | 3,558.0 | 12,600 |
| 2022/02/08 | 17,670.0 | 17,920.0 | 17,660.0 | 17,820.0 | 3,564.0 | 11,900 |
| 2022/02/07 | 17,670.0 | 17,670.0 | 17,330.0 | 17,600.0 | 3,520.0 | 12,600 |
| 2022/02/04 | 17,480.0 | 17,670.0 | 17,090.0 | 17,670.0 | 3,534.0 | 10,200 |
| 2022/02/03 | 17,620.0 | 17,830.0 | 17,290.0 | 17,290.0 | 3,458.0 | 7,400 |
| 2022/02/02 | 17,210.0 | 17,750.0 | 17,070.0 | 17,650.0 | 3,530.0 | 9,900 |
| 2022/02/01 | 17,270.0 | 17,370.0 | 16,910.0 | 16,970.0 | 3,394.0 | 16,400 |
| 2022/01/31 | 16,800.0 | 17,100.0 | 16,700.0 | 16,990.0 | 3,398.0 | 11,200 |
| 2022/01/28 | 16,200.0 | 16,890.0 | 16,200.0 | 16,710.0 | 3,342.0 | 21,000 |
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。
