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) |
|---|---|---|---|---|---|---|
| 2020/09/07 | 16,550.0 | 16,590.0 | 16,410.0 | 16,510.0 | 3,302.0 | 7,300 |
| 2020/09/04 | 16,000.0 | 16,390.0 | 15,950.0 | 16,390.0 | 3,278.0 | 10,700 |
| 2020/09/03 | 16,200.0 | 16,230.0 | 15,960.0 | 16,100.0 | 3,220.0 | 12,200 |
| 2020/09/02 | 15,900.0 | 16,110.0 | 15,680.0 | 16,110.0 | 3,222.0 | 10,000 |
| 2020/09/01 | 15,410.0 | 15,770.0 | 15,400.0 | 15,760.0 | 3,152.0 | 13,000 |
| 2020/08/31 | 15,550.0 | 15,780.0 | 15,520.0 | 15,610.0 | 3,122.0 | 16,000 |
| 2020/08/28 | 15,270.0 | 15,500.0 | 15,210.0 | 15,400.0 | 3,080.0 | 13,200 |
| 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 |
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。
