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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 22,490.0 | 22,490.0 | 22,150.0 | 22,330.0 | 4,466.0 | 6,600 |
| 2021/10/27 | 22,670.0 | 22,700.0 | 22,450.0 | 22,520.0 | 4,504.0 | 6,200 |
| 2021/10/26 | 23,110.0 | 23,190.0 | 22,670.0 | 22,880.0 | 4,576.0 | 9,700 |
| 2021/10/25 | 22,630.0 | 23,300.0 | 22,630.0 | 22,730.0 | 4,546.0 | 10,600 |
| 2021/10/22 | 22,420.0 | 23,020.0 | 22,420.0 | 22,960.0 | 4,592.0 | 15,500 |
| 2021/10/21 | 22,560.0 | 22,650.0 | 22,390.0 | 22,420.0 | 4,484.0 | 6,100 |
| 2021/10/20 | 22,500.0 | 22,740.0 | 22,450.0 | 22,450.0 | 4,490.0 | 4,600 |
| 2021/10/19 | 22,500.0 | 22,620.0 | 22,220.0 | 22,620.0 | 4,524.0 | 10,800 |
| 2021/10/18 | 22,260.0 | 22,500.0 | 22,010.0 | 22,440.0 | 4,488.0 | 11,300 |
| 2021/10/15 | 21,780.0 | 22,080.0 | 21,720.0 | 22,080.0 | 4,416.0 | 9,200 |
| 2021/10/14 | 21,570.0 | 21,840.0 | 21,450.0 | 21,840.0 | 4,368.0 | 8,800 |
| 2021/10/13 | 21,900.0 | 22,020.0 | 21,520.0 | 21,630.0 | 4,326.0 | 7,500 |
| 2021/10/12 | 21,610.0 | 21,870.0 | 21,500.0 | 21,590.0 | 4,318.0 | 6,800 |
| 2021/10/11 | 21,780.0 | 22,270.0 | 21,780.0 | 22,110.0 | 4,422.0 | 8,500 |
| 2021/10/08 | 21,680.0 | 21,960.0 | 21,540.0 | 21,780.0 | 4,356.0 | 13,300 |
| 2021/10/07 | 21,700.0 | 21,700.0 | 21,090.0 | 21,230.0 | 4,246.0 | 6,400 |
| 2021/10/06 | 21,420.0 | 21,870.0 | 21,280.0 | 21,360.0 | 4,272.0 | 16,100 |
| 2021/10/05 | 21,820.0 | 21,820.0 | 21,120.0 | 21,240.0 | 4,248.0 | 12,400 |
| 2021/10/04 | 21,870.0 | 22,190.0 | 21,380.0 | 21,840.0 | 4,368.0 | 28,500 |
| 2021/10/01 | 21,940.0 | 21,970.0 | 21,300.0 | 21,510.0 | 4,302.0 | 15,500 |
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。
