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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 12,420.0 | 13,070.0 | 12,390.0 | 12,720.0 | 2,544.0 | 49,000 |
| 2018/12/26 | 11,720.0 | 12,130.0 | 11,720.0 | 11,950.0 | 2,390.0 | 34,600 |
| 2018/12/25 | 12,150.0 | 12,150.0 | 11,560.0 | 11,720.0 | 2,344.0 | 30,300 |
| 2018/12/21 | 12,500.0 | 12,660.0 | 12,420.0 | 12,450.0 | 2,490.0 | 55,100 |
| 2018/12/20 | 12,650.0 | 12,770.0 | 12,530.0 | 12,580.0 | 2,516.0 | 42,000 |
| 2018/12/19 | 12,860.0 | 12,940.0 | 12,650.0 | 12,760.0 | 2,552.0 | 28,900 |
| 2018/12/18 | 13,150.0 | 13,200.0 | 12,920.0 | 13,000.0 | 2,600.0 | 41,200 |
| 2018/12/17 | 13,370.0 | 13,510.0 | 13,340.0 | 13,340.0 | 2,668.0 | 14,900 |
| 2018/12/14 | 13,520.0 | 13,620.0 | 13,350.0 | 13,460.0 | 2,692.0 | 35,800 |
| 2018/12/13 | 13,630.0 | 13,800.0 | 13,570.0 | 13,580.0 | 2,716.0 | 32,000 |
| 2018/12/12 | 13,560.0 | 13,770.0 | 13,530.0 | 13,690.0 | 2,738.0 | 31,900 |
| 2018/12/11 | 13,530.0 | 13,580.0 | 13,360.0 | 13,460.0 | 2,692.0 | 38,300 |
| 2018/12/10 | 13,440.0 | 13,550.0 | 13,260.0 | 13,530.0 | 2,706.0 | 26,400 |
| 2018/12/07 | 13,750.0 | 13,810.0 | 13,490.0 | 13,550.0 | 2,710.0 | 41,100 |
| 2018/12/06 | 13,880.0 | 14,030.0 | 13,750.0 | 13,760.0 | 2,752.0 | 47,600 |
| 2018/12/05 | 13,410.0 | 13,930.0 | 13,410.0 | 13,890.0 | 2,778.0 | 44,800 |
| 2018/12/04 | 13,690.0 | 13,990.0 | 13,640.0 | 13,710.0 | 2,742.0 | 40,400 |
| 2018/12/03 | 13,940.0 | 13,980.0 | 13,570.0 | 13,630.0 | 2,726.0 | 38,900 |
| 2018/11/30 | 13,740.0 | 13,800.0 | 13,420.0 | 13,800.0 | 2,760.0 | 43,800 |
| 2018/11/29 | 13,800.0 | 14,030.0 | 13,760.0 | 13,810.0 | 2,762.0 | 48,500 |
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。
