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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 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 |
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。
