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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 20,610.0 | 20,870.0 | 20,180.0 | 20,360.0 | 4,072.0 | 22,400 |
| 2021/06/17 | 21,330.0 | 21,330.0 | 20,620.0 | 20,660.0 | 4,132.0 | 16,700 |
| 2021/06/16 | 20,770.0 | 21,360.0 | 20,770.0 | 21,220.0 | 4,244.0 | 11,100 |
| 2021/06/15 | 21,050.0 | 21,330.0 | 20,970.0 | 21,210.0 | 4,242.0 | 9,200 |
| 2021/06/14 | 21,550.0 | 21,550.0 | 21,080.0 | 21,130.0 | 4,226.0 | 12,400 |
| 2021/06/11 | 21,480.0 | 21,500.0 | 21,250.0 | 21,250.0 | 4,250.0 | 19,100 |
| 2021/06/10 | 20,260.0 | 21,780.0 | 20,260.0 | 21,480.0 | 4,296.0 | 33,000 |
| 2021/06/09 | 20,750.0 | 20,810.0 | 20,390.0 | 20,400.0 | 4,080.0 | 16,800 |
| 2021/06/08 | 20,700.0 | 20,980.0 | 20,500.0 | 20,880.0 | 4,176.0 | 11,800 |
| 2021/06/07 | 21,000.0 | 21,110.0 | 20,630.0 | 20,700.0 | 4,140.0 | 20,800 |
| 2021/06/04 | 21,350.0 | 21,350.0 | 20,930.0 | 21,190.0 | 4,238.0 | 28,700 |
| 2021/06/03 | 21,310.0 | 22,040.0 | 21,310.0 | 21,620.0 | 4,324.0 | 35,000 |
| 2021/06/02 | 22,790.0 | 22,790.0 | 22,120.0 | 22,310.0 | 4,462.0 | 26,500 |
| 2021/06/01 | 22,700.0 | 22,840.0 | 22,500.0 | 22,790.0 | 4,558.0 | 16,800 |
| 2021/05/31 | 22,560.0 | 22,990.0 | 22,490.0 | 22,700.0 | 4,540.0 | 12,600 |
| 2021/05/28 | 22,400.0 | 22,810.0 | 22,300.0 | 22,770.0 | 4,554.0 | 14,100 |
| 2021/05/27 | 22,340.0 | 22,500.0 | 22,200.0 | 22,220.0 | 4,444.0 | 17,600 |
| 2021/05/26 | 22,500.0 | 22,890.0 | 22,410.0 | 22,470.0 | 4,494.0 | 13,500 |
| 2021/05/25 | 22,640.0 | 22,970.0 | 22,640.0 | 22,890.0 | 4,578.0 | 15,900 |
| 2021/05/24 | 23,100.0 | 23,130.0 | 22,780.0 | 22,990.0 | 4,598.0 | 15,000 |
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。
