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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 19,910.0 | 20,150.0 | 19,830.0 | 20,030.0 | 4,006.0 | 15,000 |
| 2021/07/30 | 20,290.0 | 20,350.0 | 19,660.0 | 19,720.0 | 3,944.0 | 14,000 |
| 2021/07/29 | 20,130.0 | 20,300.0 | 20,130.0 | 20,290.0 | 4,058.0 | 9,600 |
| 2021/07/28 | 20,110.0 | 20,460.0 | 20,110.0 | 20,230.0 | 4,046.0 | 8,900 |
| 2021/07/27 | 19,910.0 | 20,500.0 | 19,910.0 | 20,380.0 | 4,076.0 | 9,700 |
| 2021/07/26 | 20,200.0 | 20,300.0 | 19,900.0 | 19,910.0 | 3,982.0 | 11,600 |
| 2021/07/21 | 19,560.0 | 19,840.0 | 19,560.0 | 19,800.0 | 3,960.0 | 11,500 |
| 2021/07/20 | 19,760.0 | 19,860.0 | 19,200.0 | 19,390.0 | 3,878.0 | 22,300 |
| 2021/07/19 | 19,940.0 | 20,070.0 | 19,730.0 | 19,880.0 | 3,976.0 | 19,600 |
| 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 |
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。
