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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 15,410.0 | 15,410.0 | 15,250.0 | 15,410.0 | 3,082.0 | 4,700 |
| 2020/08/26 | 15,400.0 | 15,410.0 | 15,150.0 | 15,410.0 | 3,082.0 | 17,400 |
| 2020/08/25 | 15,340.0 | 15,440.0 | 15,170.0 | 15,420.0 | 3,084.0 | 13,300 |
| 2020/08/24 | 15,360.0 | 15,360.0 | 14,980.0 | 15,120.0 | 3,024.0 | 16,700 |
| 2020/08/21 | 15,380.0 | 15,450.0 | 15,110.0 | 15,310.0 | 3,062.0 | 15,800 |
| 2020/08/20 | 15,420.0 | 15,710.0 | 15,350.0 | 15,460.0 | 3,092.0 | 15,100 |
| 2020/08/19 | 15,970.0 | 15,970.0 | 15,700.0 | 15,740.0 | 3,148.0 | 15,500 |
| 2020/08/18 | 15,740.0 | 15,980.0 | 15,650.0 | 15,970.0 | 3,194.0 | 10,900 |
| 2020/08/17 | 15,470.0 | 15,770.0 | 15,470.0 | 15,740.0 | 3,148.0 | 11,900 |
| 2020/08/14 | 15,900.0 | 15,940.0 | 15,560.0 | 15,700.0 | 3,140.0 | 20,100 |
| 2020/08/13 | 15,370.0 | 15,910.0 | 15,340.0 | 15,710.0 | 3,142.0 | 23,700 |
| 2020/08/12 | 14,970.0 | 15,710.0 | 14,790.0 | 15,680.0 | 3,136.0 | 30,500 |
| 2020/08/11 | 14,500.0 | 14,930.0 | 14,500.0 | 14,930.0 | 2,986.0 | 22,100 |
| 2020/08/07 | 14,350.0 | 14,510.0 | 14,330.0 | 14,350.0 | 2,870.0 | 11,000 |
| 2020/08/06 | 14,200.0 | 14,430.0 | 14,090.0 | 14,430.0 | 2,886.0 | 14,300 |
| 2020/08/05 | 14,500.0 | 14,520.0 | 14,260.0 | 14,380.0 | 2,876.0 | 12,300 |
| 2020/08/04 | 14,390.0 | 14,550.0 | 14,390.0 | 14,550.0 | 2,910.0 | 12,300 |
| 2020/08/03 | 13,870.0 | 14,380.0 | 13,700.0 | 14,360.0 | 2,872.0 | 12,600 |
| 2020/07/31 | 14,050.0 | 14,070.0 | 13,890.0 | 13,990.0 | 2,798.0 | 11,100 |
| 2020/07/30 | 14,420.0 | 14,420.0 | 14,040.0 | 14,040.0 | 2,808.0 | 8,700 |
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。
