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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 21,870.0 | 22,350.0 | 21,870.0 | 22,030.0 | 4,406.0 | 14,200 |
| 2021/09/29 | 21,620.0 | 22,000.0 | 21,580.0 | 21,870.0 | 4,374.0 | 19,700 |
| 2021/09/28 | 22,400.0 | 22,400.0 | 21,600.0 | 22,150.0 | 4,430.0 | 33,500 |
| 2021/09/27 | 22,790.0 | 22,950.0 | 22,420.0 | 22,420.0 | 4,484.0 | 26,500 |
| 2021/09/24 | 22,180.0 | 22,970.0 | 22,170.0 | 22,790.0 | 4,558.0 | 20,900 |
| 2021/09/22 | 21,910.0 | 22,190.0 | 21,730.0 | 22,100.0 | 4,420.0 | 18,400 |
| 2021/09/21 | 22,250.0 | 22,280.0 | 21,340.0 | 21,910.0 | 4,382.0 | 24,600 |
| 2021/09/17 | 21,960.0 | 22,580.0 | 21,640.0 | 22,380.0 | 4,476.0 | 40,400 |
| 2021/09/16 | 21,970.0 | 21,970.0 | 21,600.0 | 21,820.0 | 4,364.0 | 12,900 |
| 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 |
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。
