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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 13,690.0 | 13,740.0 | 13,400.0 | 13,600.0 | 2,720.0 | 44,000 |
| 2018/11/27 | 13,530.0 | 13,680.0 | 13,450.0 | 13,640.0 | 2,728.0 | 23,000 |
| 2018/11/26 | 13,270.0 | 13,530.0 | 13,250.0 | 13,420.0 | 2,684.0 | 38,800 |
| 2018/11/22 | 13,500.0 | 13,500.0 | 12,920.0 | 13,170.0 | 2,634.0 | 42,100 |
| 2018/11/21 | 13,190.0 | 13,360.0 | 12,950.0 | 13,040.0 | 2,608.0 | 28,400 |
| 2018/11/20 | 13,410.0 | 13,660.0 | 13,400.0 | 13,420.0 | 2,684.0 | 31,400 |
| 2018/11/19 | 13,480.0 | 13,750.0 | 13,140.0 | 13,650.0 | 2,730.0 | 39,200 |
| 2018/11/16 | 13,320.0 | 13,500.0 | 13,180.0 | 13,330.0 | 2,666.0 | 41,500 |
| 2018/11/15 | 12,510.0 | 13,200.0 | 12,500.0 | 13,040.0 | 2,608.0 | 53,300 |
| 2018/11/14 | 11,910.0 | 12,590.0 | 11,880.0 | 12,510.0 | 2,502.0 | 52,400 |
| 2018/11/13 | 12,180.0 | 12,210.0 | 12,000.0 | 12,040.0 | 2,408.0 | 35,600 |
| 2018/11/12 | 12,650.0 | 12,730.0 | 12,560.0 | 12,560.0 | 2,512.0 | 20,000 |
| 2018/11/09 | 12,800.0 | 12,920.0 | 12,720.0 | 12,730.0 | 2,546.0 | 24,800 |
| 2018/11/08 | 12,630.0 | 12,930.0 | 12,630.0 | 12,910.0 | 2,582.0 | 32,200 |
| 2018/11/07 | 12,480.0 | 12,630.0 | 12,330.0 | 12,370.0 | 2,474.0 | 28,400 |
| 2018/11/06 | 12,130.0 | 12,450.0 | 12,130.0 | 12,370.0 | 2,474.0 | 20,400 |
| 2018/11/05 | 12,050.0 | 12,210.0 | 11,940.0 | 12,140.0 | 2,428.0 | 30,500 |
| 2018/11/02 | 12,400.0 | 12,400.0 | 12,040.0 | 12,110.0 | 2,422.0 | 35,300 |
| 2018/11/01 | 12,340.0 | 12,520.0 | 12,230.0 | 12,280.0 | 2,456.0 | 36,400 |
| 2018/10/31 | 12,000.0 | 12,340.0 | 12,000.0 | 12,340.0 | 2,468.0 | 45,100 |
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。
