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) |
|---|---|---|---|---|---|---|
| 2020/08/07 | 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 |
| 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 |
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。
