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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 20,130.0 | 20,270.0 | 20,080.0 | 20,080.0 | 4,016.0 | 10,500 |
| 2021/07/15 | 20,350.0 | 20,430.0 | 19,990.0 | 20,130.0 | 4,026.0 | 11,600 |
| 2021/07/14 | 20,090.0 | 20,420.0 | 20,090.0 | 20,350.0 | 4,070.0 | 13,100 |
| 2021/07/13 | 20,500.0 | 20,500.0 | 20,030.0 | 20,100.0 | 4,020.0 | 12,300 |
| 2021/07/12 | 20,050.0 | 20,390.0 | 20,050.0 | 20,290.0 | 4,058.0 | 15,400 |
| 2021/07/09 | 20,010.0 | 20,090.0 | 19,590.0 | 19,820.0 | 3,964.0 | 16,200 |
| 2021/07/08 | 20,060.0 | 20,230.0 | 19,900.0 | 20,110.0 | 4,022.0 | 11,700 |
| 2021/07/07 | 20,540.0 | 20,550.0 | 20,310.0 | 20,380.0 | 4,076.0 | 8,300 |
| 2021/07/06 | 20,690.0 | 20,740.0 | 20,460.0 | 20,740.0 | 4,148.0 | 4,700 |
| 2021/07/05 | 20,480.0 | 20,810.0 | 20,430.0 | 20,630.0 | 4,126.0 | 7,900 |
| 2021/07/02 | 20,500.0 | 20,720.0 | 20,360.0 | 20,720.0 | 4,144.0 | 18,100 |
| 2021/07/01 | 20,760.0 | 20,880.0 | 20,330.0 | 20,350.0 | 4,070.0 | 12,500 |
| 2021/06/30 | 20,490.0 | 20,790.0 | 20,390.0 | 20,760.0 | 4,152.0 | 19,900 |
| 2021/06/29 | 20,010.0 | 20,340.0 | 19,870.0 | 20,180.0 | 4,036.0 | 17,400 |
| 2021/06/28 | 20,000.0 | 20,280.0 | 19,990.0 | 20,080.0 | 4,016.0 | 12,700 |
| 2021/06/25 | 20,140.0 | 20,440.0 | 20,090.0 | 20,360.0 | 4,072.0 | 12,500 |
| 2021/06/24 | 20,140.0 | 20,150.0 | 19,980.0 | 20,040.0 | 4,008.0 | 6,800 |
| 2021/06/23 | 20,190.0 | 20,360.0 | 20,010.0 | 20,140.0 | 4,028.0 | 10,600 |
| 2021/06/22 | 20,250.0 | 20,500.0 | 20,060.0 | 20,160.0 | 4,032.0 | 17,900 |
| 2021/06/21 | 20,000.0 | 20,100.0 | 19,700.0 | 19,900.0 | 3,980.0 | 11,900 |
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。
