4,641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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 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 |
| 2021/05/21 | 23,080.0 | 23,330.0 | 22,840.0 | 23,260.0 | 4,652.0 | 14,900 |
| 2021/05/20 | 23,000.0 | 23,380.0 | 23,000.0 | 23,100.0 | 4,620.0 | 18,200 |
| 2021/05/19 | 22,640.0 | 23,060.0 | 22,610.0 | 23,060.0 | 4,612.0 | 24,200 |
| 2021/05/18 | 23,490.0 | 23,730.0 | 23,050.0 | 23,450.0 | 4,690.0 | 27,700 |
| 2021/05/17 | 24,510.0 | 24,520.0 | 23,510.0 | 23,510.0 | 4,702.0 | 34,900 |
| 2021/05/14 | 24,190.0 | 24,680.0 | 24,100.0 | 24,350.0 | 4,870.0 | 30,500 |
| 2021/05/13 | 24,200.0 | 24,240.0 | 23,670.0 | 23,690.0 | 4,738.0 | 19,800 |
| 2021/05/12 | 24,900.0 | 24,980.0 | 24,360.0 | 24,580.0 | 4,916.0 | 24,100 |
| 2021/05/11 | 24,950.0 | 25,000.0 | 24,620.0 | 24,730.0 | 4,946.0 | 14,300 |
| 2021/05/10 | 24,650.0 | 25,180.0 | 24,570.0 | 25,090.0 | 5,018.0 | 11,100 |
| 2021/05/07 | 24,610.0 | 24,610.0 | 24,260.0 | 24,400.0 | 4,880.0 | 16,300 |
| 2021/05/06 | 24,580.0 | 24,870.0 | 24,420.0 | 24,630.0 | 4,926.0 | 22,200 |
| 2021/04/30 | 24,320.0 | 24,640.0 | 24,170.0 | 24,360.0 | 4,872.0 | 23,200 |
| 2021/04/28 | 24,200.0 | 24,390.0 | 23,910.0 | 23,980.0 | 4,796.0 | 23,900 |
| 2021/04/27 | 24,100.0 | 24,470.0 | 24,060.0 | 24,160.0 | 4,832.0 | 22,000 |
| 2021/04/26 | 23,890.0 | 24,120.0 | 23,660.0 | 23,970.0 | 4,794.0 | 17,900 |
| 2021/04/23 | 23,590.0 | 23,890.0 | 23,410.0 | 23,840.0 | 4,768.0 | 19,700 |
| 2021/04/22 | 23,660.0 | 23,850.0 | 23,250.0 | 23,430.0 | 4,686.0 | 21,800 |
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。
