4,643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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 14,470.0 | 14,480.0 | 14,290.0 | 14,310.0 | 2,862.0 | 9,400 |
| 2020/07/28 | 14,650.0 | 14,650.0 | 14,390.0 | 14,470.0 | 2,894.0 | 5,800 |
| 2020/07/27 | 14,460.0 | 14,640.0 | 14,250.0 | 14,640.0 | 2,928.0 | 7,000 |
| 2020/07/22 | 14,520.0 | 14,580.0 | 14,350.0 | 14,500.0 | 2,900.0 | 13,400 |
| 2020/07/21 | 14,760.0 | 14,840.0 | 14,660.0 | 14,690.0 | 2,938.0 | 15,700 |
| 2020/07/20 | 14,500.0 | 14,650.0 | 14,260.0 | 14,650.0 | 2,930.0 | 7,500 |
| 2020/07/17 | 14,450.0 | 14,620.0 | 14,410.0 | 14,440.0 | 2,888.0 | 9,800 |
| 2020/07/16 | 14,600.0 | 14,840.0 | 14,520.0 | 14,640.0 | 2,928.0 | 9,700 |
| 2020/07/15 | 14,080.0 | 14,730.0 | 14,080.0 | 14,710.0 | 2,942.0 | 16,900 |
| 2020/07/14 | 14,220.0 | 14,280.0 | 14,170.0 | 14,250.0 | 2,850.0 | 12,400 |
| 2020/07/13 | 14,360.0 | 14,460.0 | 14,240.0 | 14,460.0 | 2,892.0 | 8,100 |
| 2020/07/10 | 14,500.0 | 14,500.0 | 14,150.0 | 14,150.0 | 2,830.0 | 10,100 |
| 2020/07/09 | 14,380.0 | 14,640.0 | 14,380.0 | 14,490.0 | 2,898.0 | 8,400 |
| 2020/07/08 | 14,590.0 | 14,730.0 | 14,420.0 | 14,420.0 | 2,884.0 | 7,000 |
| 2020/07/07 | 14,700.0 | 14,700.0 | 14,530.0 | 14,590.0 | 2,918.0 | 9,200 |
| 2020/07/06 | 14,510.0 | 14,670.0 | 14,510.0 | 14,650.0 | 2,930.0 | 8,600 |
| 2020/07/03 | 14,420.0 | 14,640.0 | 14,350.0 | 14,640.0 | 2,928.0 | 11,200 |
| 2020/07/02 | 14,230.0 | 14,540.0 | 14,230.0 | 14,410.0 | 2,882.0 | 31,000 |
| 2020/07/01 | 14,460.0 | 14,500.0 | 14,030.0 | 14,080.0 | 2,816.0 | 19,900 |
| 2020/06/30 | 14,670.0 | 14,780.0 | 14,410.0 | 14,410.0 | 2,882.0 | 16,900 |
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。
