4,642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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 21,470.0 | 21,600.0 | 21,030.0 | 21,100.0 | 4,220.0 | 17,200 |
| 2021/02/22 | 21,560.0 | 21,560.0 | 21,170.0 | 21,300.0 | 4,260.0 | 9,700 |
| 2021/02/19 | 21,420.0 | 21,550.0 | 20,770.0 | 21,160.0 | 4,232.0 | 29,300 |
| 2021/02/18 | 21,670.0 | 21,690.0 | 21,400.0 | 21,420.0 | 4,284.0 | 32,500 |
| 2021/02/17 | 21,500.0 | 21,690.0 | 21,390.0 | 21,500.0 | 4,300.0 | 25,600 |
| 2021/02/16 | 21,690.0 | 21,690.0 | 21,310.0 | 21,400.0 | 4,280.0 | 16,800 |
| 2021/02/15 | 21,510.0 | 22,080.0 | 21,490.0 | 21,780.0 | 4,356.0 | 20,800 |
| 2021/02/12 | 21,210.0 | 21,370.0 | 20,630.0 | 21,210.0 | 4,242.0 | 34,800 |
| 2021/02/10 | 20,550.0 | 20,930.0 | 20,180.0 | 20,710.0 | 4,142.0 | 34,900 |
| 2021/02/09 | 20,170.0 | 20,470.0 | 20,040.0 | 20,440.0 | 4,088.0 | 22,000 |
| 2021/02/08 | 19,970.0 | 20,300.0 | 19,970.0 | 20,170.0 | 4,034.0 | 19,800 |
| 2021/02/05 | 19,300.0 | 19,920.0 | 19,280.0 | 19,840.0 | 3,968.0 | 25,700 |
| 2021/02/04 | 19,260.0 | 19,370.0 | 18,990.0 | 19,070.0 | 3,814.0 | 14,500 |
| 2021/02/03 | 19,300.0 | 19,390.0 | 19,140.0 | 19,260.0 | 3,852.0 | 8,000 |
| 2021/02/02 | 18,850.0 | 19,280.0 | 18,830.0 | 19,280.0 | 3,856.0 | 12,700 |
| 2021/02/01 | 19,050.0 | 19,150.0 | 18,400.0 | 18,830.0 | 3,766.0 | 29,500 |
| 2021/01/29 | 19,160.0 | 19,390.0 | 18,980.0 | 19,020.0 | 3,804.0 | 29,500 |
| 2021/01/28 | 18,500.0 | 19,200.0 | 18,310.0 | 18,970.0 | 3,794.0 | 116,400 |
| 2021/01/27 | 17,780.0 | 18,450.0 | 17,730.0 | 18,390.0 | 3,678.0 | 43,600 |
| 2021/01/26 | 17,720.0 | 17,950.0 | 17,570.0 | 17,800.0 | 3,560.0 | 23,700 |
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。
