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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 16,020.0 | 16,150.0 | 15,930.0 | 16,030.0 | 3,206.0 | 11,000 |
| 2020/10/23 | 15,950.0 | 16,180.0 | 15,920.0 | 16,060.0 | 3,212.0 | 7,000 |
| 2020/10/22 | 16,120.0 | 16,120.0 | 15,790.0 | 15,950.0 | 3,190.0 | 18,500 |
| 2020/10/21 | 16,350.0 | 16,550.0 | 16,260.0 | 16,310.0 | 3,262.0 | 8,000 |
| 2020/10/20 | 16,740.0 | 16,740.0 | 16,380.0 | 16,380.0 | 3,276.0 | 9,100 |
| 2020/10/19 | 16,380.0 | 16,780.0 | 16,380.0 | 16,740.0 | 3,348.0 | 17,000 |
| 2020/10/16 | 16,870.0 | 16,870.0 | 16,370.0 | 16,370.0 | 3,274.0 | 22,600 |
| 2020/10/15 | 17,250.0 | 17,250.0 | 16,900.0 | 16,940.0 | 3,388.0 | 9,300 |
| 2020/10/14 | 17,220.0 | 17,280.0 | 17,110.0 | 17,250.0 | 3,450.0 | 5,000 |
| 2020/10/13 | 17,180.0 | 17,340.0 | 17,180.0 | 17,270.0 | 3,454.0 | 6,800 |
| 2020/10/12 | 17,260.0 | 17,280.0 | 17,080.0 | 17,260.0 | 3,452.0 | 6,800 |
| 2020/10/09 | 17,320.0 | 17,370.0 | 17,060.0 | 17,350.0 | 3,470.0 | 10,600 |
| 2020/10/08 | 17,290.0 | 17,410.0 | 17,200.0 | 17,320.0 | 3,464.0 | 12,800 |
| 2020/10/07 | 17,250.0 | 17,370.0 | 17,170.0 | 17,290.0 | 3,458.0 | 16,000 |
| 2020/10/06 | 17,600.0 | 17,670.0 | 17,220.0 | 17,430.0 | 3,486.0 | 12,700 |
| 2020/10/05 | 17,560.0 | 17,950.0 | 17,550.0 | 17,640.0 | 3,528.0 | 34,500 |
| 2020/10/02 | 17,360.0 | 17,650.0 | 17,190.0 | 17,210.0 | 3,442.0 | 34,000 |
| 2020/09/30 | 18,050.0 | 18,050.0 | 17,210.0 | 17,490.0 | 3,498.0 | 33,200 |
| 2020/09/29 | 18,520.0 | 18,520.0 | 17,700.0 | 17,930.0 | 3,586.0 | 36,200 |
| 2020/09/28 | 17,900.0 | 18,730.0 | 17,900.0 | 18,730.0 | 3,746.0 | 59,200 |
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。
