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) |
|---|---|---|---|---|---|---|
| 2021/02/03 | 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 |
| 2021/01/25 | 17,390.0 | 17,710.0 | 17,230.0 | 17,490.0 | 3,498.0 | 20,900 |
| 2021/01/22 | 17,550.0 | 17,600.0 | 17,390.0 | 17,390.0 | 3,478.0 | 22,500 |
| 2021/01/21 | 17,660.0 | 17,760.0 | 17,350.0 | 17,660.0 | 3,532.0 | 30,400 |
| 2021/01/20 | 17,320.0 | 17,550.0 | 17,110.0 | 17,480.0 | 3,496.0 | 27,100 |
| 2021/01/19 | 17,490.0 | 17,690.0 | 17,380.0 | 17,490.0 | 3,498.0 | 26,500 |
| 2021/01/18 | 17,450.0 | 17,450.0 | 17,170.0 | 17,280.0 | 3,456.0 | 16,800 |
| 2021/01/15 | 17,050.0 | 17,440.0 | 17,050.0 | 17,330.0 | 3,466.0 | 29,000 |
| 2021/01/14 | 17,110.0 | 17,380.0 | 17,010.0 | 17,220.0 | 3,444.0 | 44,800 |
| 2021/01/13 | 17,170.0 | 17,310.0 | 16,720.0 | 17,220.0 | 3,444.0 | 35,200 |
| 2021/01/12 | 16,920.0 | 17,260.0 | 16,920.0 | 17,180.0 | 3,436.0 | 31,600 |
| 2021/01/08 | 16,770.0 | 17,320.0 | 16,770.0 | 17,320.0 | 3,464.0 | 42,700 |
| 2021/01/07 | 16,590.0 | 16,950.0 | 16,510.0 | 16,770.0 | 3,354.0 | 44,200 |
| 2021/01/06 | 16,240.0 | 16,650.0 | 16,240.0 | 16,500.0 | 3,300.0 | 25,300 |
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。
