4,644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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 13,350.0 | 13,570.0 | 13,340.0 | 13,370.0 | 2,674.0 | 25,500 |
| 2019/01/30 | 13,300.0 | 13,580.0 | 13,150.0 | 13,310.0 | 2,662.0 | 36,800 |
| 2019/01/29 | 12,930.0 | 13,400.0 | 12,920.0 | 13,300.0 | 2,660.0 | 36,600 |
| 2019/01/28 | 13,310.0 | 13,310.0 | 12,980.0 | 12,980.0 | 2,596.0 | 15,400 |
| 2019/01/25 | 13,310.0 | 13,690.0 | 13,310.0 | 13,370.0 | 2,674.0 | 37,700 |
| 2019/01/24 | 13,310.0 | 13,500.0 | 13,260.0 | 13,400.0 | 2,680.0 | 14,100 |
| 2019/01/23 | 13,230.0 | 13,370.0 | 13,090.0 | 13,320.0 | 2,664.0 | 17,500 |
| 2019/01/22 | 13,370.0 | 13,370.0 | 13,130.0 | 13,230.0 | 2,646.0 | 21,500 |
| 2019/01/21 | 13,540.0 | 13,540.0 | 13,250.0 | 13,280.0 | 2,656.0 | 14,900 |
| 2019/01/18 | 13,460.0 | 13,590.0 | 13,440.0 | 13,480.0 | 2,696.0 | 15,600 |
| 2019/01/17 | 13,410.0 | 13,600.0 | 13,360.0 | 13,480.0 | 2,696.0 | 22,300 |
| 2019/01/16 | 13,470.0 | 13,590.0 | 13,380.0 | 13,460.0 | 2,692.0 | 25,600 |
| 2019/01/15 | 13,360.0 | 13,650.0 | 13,270.0 | 13,430.0 | 2,686.0 | 51,900 |
| 2019/01/11 | 13,520.0 | 13,640.0 | 13,320.0 | 13,360.0 | 2,672.0 | 41,200 |
| 2019/01/10 | 13,250.0 | 13,600.0 | 13,150.0 | 13,520.0 | 2,704.0 | 57,900 |
| 2019/01/09 | 13,190.0 | 13,280.0 | 12,920.0 | 13,060.0 | 2,612.0 | 55,100 |
| 2019/01/08 | 13,400.0 | 13,420.0 | 12,940.0 | 13,220.0 | 2,644.0 | 56,100 |
| 2019/01/07 | 13,290.0 | 13,410.0 | 13,130.0 | 13,250.0 | 2,650.0 | 33,200 |
| 2019/01/04 | 12,850.0 | 13,240.0 | 12,620.0 | 13,150.0 | 2,630.0 | 52,200 |
| 2018/12/28 | 12,710.0 | 12,900.0 | 12,620.0 | 12,900.0 | 2,580.0 | 34,100 |
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。
