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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 14,690.0 | 14,690.0 | 14,400.0 | 14,540.0 | 2,908.0 | 15,400 |
| 2020/05/29 | 14,580.0 | 14,870.0 | 14,580.0 | 14,690.0 | 2,938.0 | 30,600 |
| 2020/05/28 | 14,630.0 | 14,780.0 | 14,480.0 | 14,760.0 | 2,952.0 | 20,600 |
| 2020/05/27 | 14,760.0 | 14,760.0 | 14,420.0 | 14,580.0 | 2,916.0 | 22,000 |
| 2020/05/26 | 14,540.0 | 14,860.0 | 14,540.0 | 14,810.0 | 2,962.0 | 11,300 |
| 2020/05/25 | 14,060.0 | 14,540.0 | 14,060.0 | 14,540.0 | 2,908.0 | 10,400 |
| 2020/05/22 | 14,060.0 | 14,140.0 | 13,970.0 | 14,060.0 | 2,812.0 | 7,600 |
| 2020/05/21 | 14,250.0 | 14,330.0 | 14,010.0 | 14,150.0 | 2,830.0 | 12,900 |
| 2020/05/20 | 14,350.0 | 14,480.0 | 14,270.0 | 14,430.0 | 2,886.0 | 11,800 |
| 2020/05/19 | 14,110.0 | 14,480.0 | 14,110.0 | 14,460.0 | 2,892.0 | 33,200 |
| 2020/05/18 | 13,670.0 | 14,090.0 | 13,540.0 | 14,090.0 | 2,818.0 | 21,300 |
| 2020/05/15 | 13,860.0 | 13,860.0 | 13,410.0 | 13,580.0 | 2,716.0 | 19,000 |
| 2020/05/14 | 14,010.0 | 14,120.0 | 13,830.0 | 13,860.0 | 2,772.0 | 14,200 |
| 2020/05/13 | 13,890.0 | 14,110.0 | 13,890.0 | 13,990.0 | 2,798.0 | 9,900 |
| 2020/05/12 | 14,230.0 | 14,230.0 | 13,950.0 | 13,960.0 | 2,792.0 | 8,200 |
| 2020/05/11 | 14,020.0 | 14,270.0 | 13,900.0 | 14,120.0 | 2,824.0 | 19,100 |
| 2020/05/08 | 13,510.0 | 13,950.0 | 13,500.0 | 13,880.0 | 2,776.0 | 27,900 |
| 2020/05/07 | 13,330.0 | 13,510.0 | 13,200.0 | 13,290.0 | 2,658.0 | 24,900 |
| 2020/05/01 | 13,430.0 | 13,430.0 | 13,200.0 | 13,230.0 | 2,646.0 | 12,500 |
| 2020/04/30 | 13,860.0 | 13,860.0 | 13,300.0 | 13,430.0 | 2,686.0 | 24,700 |
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。
