4,647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) |
|---|---|---|---|---|---|---|
| 2022/01/14 | 15,920.0 | 15,950.0 | 15,750.0 | 15,890.0 | 3,178.0 | 9,100 |
| 2022/01/13 | 16,270.0 | 16,300.0 | 15,960.0 | 16,060.0 | 3,212.0 | 8,500 |
| 2022/01/12 | 16,520.0 | 16,540.0 | 16,290.0 | 16,320.0 | 3,264.0 | 7,000 |
| 2022/01/11 | 15,960.0 | 16,310.0 | 15,890.0 | 16,280.0 | 3,256.0 | 7,700 |
| 2022/01/07 | 15,850.0 | 16,150.0 | 15,690.0 | 16,100.0 | 3,220.0 | 16,100 |
| 2022/01/06 | 16,430.0 | 16,750.0 | 16,120.0 | 16,140.0 | 3,228.0 | 16,100 |
| 2022/01/05 | 17,580.0 | 17,580.0 | 16,800.0 | 16,830.0 | 3,366.0 | 13,600 |
| 2022/01/04 | 17,470.0 | 17,640.0 | 17,140.0 | 17,400.0 | 3,480.0 | 10,500 |
| 2021/12/30 | 17,150.0 | 17,840.0 | 17,140.0 | 17,540.0 | 3,508.0 | 18,500 |
| 2021/12/29 | 17,170.0 | 17,570.0 | 16,940.0 | 17,140.0 | 3,428.0 | 17,800 |
| 2021/12/28 | 17,430.0 | 17,600.0 | 17,150.0 | 17,560.0 | 3,512.0 | 10,500 |
| 2021/12/27 | 17,140.0 | 17,140.0 | 16,760.0 | 17,050.0 | 3,410.0 | 8,900 |
| 2021/12/24 | 17,310.0 | 17,540.0 | 16,850.0 | 17,050.0 | 3,410.0 | 18,000 |
| 2021/12/23 | 17,250.0 | 17,500.0 | 17,160.0 | 17,470.0 | 3,494.0 | 11,600 |
| 2021/12/22 | 17,970.0 | 17,970.0 | 17,190.0 | 17,260.0 | 3,452.0 | 10,300 |
| 2021/12/21 | 17,550.0 | 18,140.0 | 17,550.0 | 17,760.0 | 3,552.0 | 12,400 |
| 2021/12/20 | 18,190.0 | 18,380.0 | 17,500.0 | 17,550.0 | 3,510.0 | 16,300 |
| 2021/12/17 | 18,590.0 | 18,590.0 | 17,940.0 | 18,190.0 | 3,638.0 | 11,600 |
| 2021/12/16 | 18,220.0 | 18,280.0 | 18,010.0 | 18,210.0 | 3,642.0 | 11,700 |
| 2021/12/15 | 17,800.0 | 18,220.0 | 17,660.0 | 18,220.0 | 3,644.0 | 9,200 |
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。
