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) |
|---|---|---|---|---|---|---|
| 2021/08/31 | 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 |
| 2021/08/18 | 19,520.0 | 19,570.0 | 19,450.0 | 19,500.0 | 3,900.0 | 6,600 |
| 2021/08/17 | 19,490.0 | 19,570.0 | 19,350.0 | 19,420.0 | 3,884.0 | 10,300 |
| 2021/08/16 | 19,430.0 | 19,520.0 | 19,250.0 | 19,490.0 | 3,898.0 | 15,800 |
| 2021/08/13 | 19,540.0 | 19,890.0 | 19,430.0 | 19,500.0 | 3,900.0 | 14,200 |
| 2021/08/12 | 19,680.0 | 20,140.0 | 19,680.0 | 19,760.0 | 3,952.0 | 17,900 |
| 2021/08/11 | 19,350.0 | 19,710.0 | 19,350.0 | 19,680.0 | 3,936.0 | 10,100 |
| 2021/08/10 | 19,530.0 | 19,730.0 | 19,290.0 | 19,350.0 | 3,870.0 | 12,800 |
| 2021/08/06 | 19,110.0 | 19,330.0 | 19,110.0 | 19,330.0 | 3,866.0 | 3,600 |
| 2021/08/05 | 19,000.0 | 19,250.0 | 19,000.0 | 19,100.0 | 3,820.0 | 5,500 |
| 2021/08/04 | 19,600.0 | 19,600.0 | 19,200.0 | 19,250.0 | 3,850.0 | 9,400 |
| 2021/08/03 | 20,000.0 | 20,100.0 | 19,550.0 | 19,600.0 | 3,920.0 | 12,300 |
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。
