4,689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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 17,110.0 | 17,210.0 | 16,580.0 | 16,600.0 | 3,320.0 | 19,300 |
| 2020/12/04 | 17,110.0 | 17,310.0 | 16,950.0 | 16,950.0 | 3,390.0 | 24,100 |
| 2020/12/03 | 16,970.0 | 17,230.0 | 16,970.0 | 17,110.0 | 3,422.0 | 22,300 |
| 2020/12/02 | 17,150.0 | 17,150.0 | 16,650.0 | 16,720.0 | 3,344.0 | 29,800 |
| 2020/12/01 | 16,740.0 | 16,940.0 | 16,680.0 | 16,850.0 | 3,370.0 | 22,800 |
| 2020/11/30 | 17,210.0 | 17,300.0 | 16,740.0 | 16,740.0 | 3,348.0 | 25,200 |
| 2020/11/27 | 17,180.0 | 17,210.0 | 16,930.0 | 17,100.0 | 3,420.0 | 25,700 |
| 2020/11/26 | 17,200.0 | 17,260.0 | 16,980.0 | 17,020.0 | 3,404.0 | 27,000 |
| 2020/11/25 | 17,710.0 | 17,730.0 | 17,190.0 | 17,250.0 | 3,450.0 | 23,400 |
| 2020/11/24 | 17,750.0 | 17,830.0 | 17,460.0 | 17,690.0 | 3,538.0 | 26,200 |
| 2020/11/20 | 16,860.0 | 17,280.0 | 16,860.0 | 17,040.0 | 3,408.0 | 21,200 |
| 2020/11/19 | 17,650.0 | 17,650.0 | 17,110.0 | 17,150.0 | 3,430.0 | 26,700 |
| 2020/11/18 | 17,890.0 | 17,890.0 | 17,380.0 | 17,380.0 | 3,476.0 | 21,300 |
| 2020/11/17 | 17,030.0 | 17,780.0 | 16,990.0 | 17,670.0 | 3,534.0 | 28,600 |
| 2020/11/16 | 17,700.0 | 17,700.0 | 16,960.0 | 17,030.0 | 3,406.0 | 35,400 |
| 2020/11/13 | 18,160.0 | 18,160.0 | 16,890.0 | 17,050.0 | 3,410.0 | 34,600 |
| 2020/11/12 | 17,880.0 | 18,200.0 | 17,710.0 | 18,160.0 | 3,632.0 | 15,600 |
| 2020/11/11 | 18,000.0 | 18,050.0 | 17,490.0 | 17,860.0 | 3,572.0 | 17,900 |
| 2020/11/10 | 17,700.0 | 17,960.0 | 17,580.0 | 17,610.0 | 3,522.0 | 25,000 |
| 2020/11/09 | 17,340.0 | 17,340.0 | 17,060.0 | 17,200.0 | 3,440.0 | 13,700 |
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。
