4,687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) |
|---|---|---|---|---|---|---|
| 2019/02/13 | 14,040.0 | 14,240.0 | 13,740.0 | 13,750.0 | 2,750.0 | 44,200 |
| 2019/02/12 | 13,840.0 | 14,180.0 | 13,830.0 | 14,050.0 | 2,810.0 | 25,900 |
| 2019/02/08 | 13,880.0 | 14,080.0 | 13,820.0 | 13,830.0 | 2,766.0 | 26,600 |
| 2019/02/07 | 14,060.0 | 14,200.0 | 13,880.0 | 13,980.0 | 2,796.0 | 29,600 |
| 2019/02/06 | 14,080.0 | 14,320.0 | 14,020.0 | 14,070.0 | 2,814.0 | 30,000 |
| 2019/02/05 | 13,740.0 | 14,200.0 | 13,740.0 | 14,060.0 | 2,812.0 | 34,800 |
| 2019/02/04 | 13,290.0 | 13,850.0 | 13,180.0 | 13,760.0 | 2,752.0 | 43,100 |
| 2019/02/01 | 13,420.0 | 13,500.0 | 13,090.0 | 13,110.0 | 2,622.0 | 35,700 |
| 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 |
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。
