4,646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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 22,120.0 | 22,180.0 | 21,670.0 | 21,850.0 | 4,370.0 | 16,800 |
| 2021/09/14 | 22,270.0 | 22,620.0 | 21,870.0 | 22,620.0 | 4,524.0 | 14,200 |
| 2021/09/13 | 22,320.0 | 22,320.0 | 21,860.0 | 21,890.0 | 4,378.0 | 10,500 |
| 2021/09/10 | 21,780.0 | 22,340.0 | 21,340.0 | 22,320.0 | 4,464.0 | 19,800 |
| 2021/09/09 | 22,140.0 | 22,140.0 | 21,800.0 | 21,840.0 | 4,368.0 | 11,300 |
| 2021/09/08 | 21,700.0 | 22,030.0 | 21,490.0 | 22,030.0 | 4,406.0 | 20,200 |
| 2021/09/07 | 21,450.0 | 21,550.0 | 21,210.0 | 21,550.0 | 4,310.0 | 13,400 |
| 2021/09/06 | 20,580.0 | 21,180.0 | 20,580.0 | 21,180.0 | 4,236.0 | 11,500 |
| 2021/09/03 | 19,890.0 | 20,580.0 | 19,770.0 | 20,490.0 | 4,098.0 | 12,800 |
| 2021/09/02 | 19,910.0 | 19,970.0 | 19,780.0 | 19,810.0 | 3,962.0 | 5,600 |
| 2021/09/01 | 19,740.0 | 19,810.0 | 19,700.0 | 19,790.0 | 3,958.0 | 4,000 |
| 2021/08/31 | 19,740.0 | 19,780.0 | 19,540.0 | 19,600.0 | 3,920.0 | 6,000 |
| 2021/08/30 | 19,780.0 | 19,900.0 | 19,640.0 | 19,730.0 | 3,946.0 | 6,800 |
| 2021/08/27 | 19,470.0 | 19,530.0 | 19,430.0 | 19,510.0 | 3,902.0 | 7,500 |
| 2021/08/26 | 19,500.0 | 19,530.0 | 19,380.0 | 19,470.0 | 3,894.0 | 5,400 |
| 2021/08/25 | 19,580.0 | 19,750.0 | 19,480.0 | 19,550.0 | 3,910.0 | 6,600 |
| 2021/08/24 | 19,520.0 | 19,690.0 | 19,460.0 | 19,660.0 | 3,932.0 | 16,100 |
| 2021/08/23 | 19,360.0 | 19,710.0 | 19,360.0 | 19,520.0 | 3,904.0 | 8,800 |
| 2021/08/20 | 19,240.0 | 19,480.0 | 19,180.0 | 19,340.0 | 3,868.0 | 12,300 |
| 2021/08/19 | 19,330.0 | 19,600.0 | 19,300.0 | 19,350.0 | 3,870.0 | 7,900 |
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。
