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) |
|---|---|---|---|---|---|---|
| 2020/03/11 | 12,380.0 | 12,560.0 | 12,090.0 | 12,100.0 | 2,420.0 | 45,100 |
| 2020/03/10 | 12,020.0 | 12,460.0 | 11,560.0 | 12,450.0 | 2,490.0 | 50,900 |
| 2020/03/09 | 12,250.0 | 12,400.0 | 11,960.0 | 12,110.0 | 2,422.0 | 35,400 |
| 2020/03/06 | 12,850.0 | 12,880.0 | 12,520.0 | 12,630.0 | 2,526.0 | 30,300 |
| 2020/03/05 | 13,080.0 | 13,090.0 | 12,910.0 | 12,960.0 | 2,592.0 | 29,700 |
| 2020/03/04 | 12,400.0 | 13,000.0 | 12,310.0 | 12,920.0 | 2,584.0 | 49,400 |
| 2020/03/03 | 12,980.0 | 12,980.0 | 12,540.0 | 12,600.0 | 2,520.0 | 38,200 |
| 2020/03/02 | 12,210.0 | 12,910.0 | 12,200.0 | 12,770.0 | 2,554.0 | 50,700 |
| 2020/02/28 | 12,430.0 | 12,460.0 | 12,200.0 | 12,230.0 | 2,446.0 | 45,000 |
| 2020/02/27 | 12,920.0 | 12,920.0 | 12,700.0 | 12,770.0 | 2,554.0 | 46,100 |
| 2020/02/26 | 12,900.0 | 13,000.0 | 12,830.0 | 12,990.0 | 2,598.0 | 34,000 |
| 2020/02/25 | 12,900.0 | 13,280.0 | 12,900.0 | 13,110.0 | 2,622.0 | 33,400 |
| 2020/02/21 | 13,960.0 | 13,960.0 | 13,720.0 | 13,730.0 | 2,746.0 | 18,100 |
| 2020/02/20 | 14,120.0 | 14,160.0 | 13,950.0 | 13,960.0 | 2,792.0 | 21,400 |
| 2020/02/19 | 14,400.0 | 14,470.0 | 14,070.0 | 14,120.0 | 2,824.0 | 17,400 |
| 2020/02/18 | 14,190.0 | 14,400.0 | 14,160.0 | 14,400.0 | 2,880.0 | 31,600 |
| 2020/02/17 | 15,000.0 | 15,000.0 | 14,290.0 | 14,400.0 | 2,880.0 | 55,000 |
| 2020/02/14 | 15,480.0 | 15,530.0 | 14,900.0 | 15,110.0 | 3,022.0 | 41,900 |
| 2020/02/13 | 15,480.0 | 15,510.0 | 15,450.0 | 15,460.0 | 3,092.0 | 15,000 |
| 2020/02/12 | 15,470.0 | 15,530.0 | 15,420.0 | 15,460.0 | 3,092.0 | 28,500 |
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。
