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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 12,300.0 | 12,470.0 | 12,150.0 | 12,450.0 | 2,490.0 | 17,800 |
| 2018/08/29 | 12,060.0 | 12,350.0 | 12,060.0 | 12,300.0 | 2,460.0 | 32,600 |
| 2018/08/28 | 12,310.0 | 12,390.0 | 12,180.0 | 12,300.0 | 2,460.0 | 30,900 |
| 2018/08/27 | 12,340.0 | 12,430.0 | 12,220.0 | 12,390.0 | 2,478.0 | 31,300 |
| 2018/08/24 | 12,160.0 | 12,420.0 | 12,060.0 | 12,420.0 | 2,484.0 | 29,400 |
| 2018/08/23 | 12,390.0 | 12,450.0 | 12,280.0 | 12,410.0 | 2,482.0 | 11,200 |
| 2018/08/22 | 12,280.0 | 12,340.0 | 12,150.0 | 12,270.0 | 2,454.0 | 11,600 |
| 2018/08/21 | 12,250.0 | 12,260.0 | 12,130.0 | 12,190.0 | 2,438.0 | 13,100 |
| 2018/08/20 | 12,400.0 | 12,540.0 | 12,320.0 | 12,350.0 | 2,470.0 | 17,500 |
| 2018/08/17 | 12,500.0 | 12,600.0 | 12,410.0 | 12,540.0 | 2,508.0 | 22,300 |
| 2018/08/16 | 12,480.0 | 12,570.0 | 12,460.0 | 12,500.0 | 2,500.0 | 15,700 |
| 2018/08/15 | 12,540.0 | 12,690.0 | 12,520.0 | 12,650.0 | 2,530.0 | 32,400 |
| 2018/08/14 | 12,390.0 | 12,580.0 | 12,320.0 | 12,550.0 | 2,510.0 | 26,800 |
| 2018/08/13 | 11,800.0 | 12,380.0 | 11,680.0 | 12,340.0 | 2,468.0 | 41,800 |
| 2018/08/10 | 11,550.0 | 11,970.0 | 11,550.0 | 11,930.0 | 2,386.0 | 41,800 |
| 2018/08/09 | 11,280.0 | 11,460.0 | 11,250.0 | 11,420.0 | 2,284.0 | 22,100 |
| 2018/08/08 | 11,430.0 | 11,430.0 | 11,230.0 | 11,280.0 | 2,256.0 | 14,600 |
| 2018/08/07 | 11,430.0 | 11,480.0 | 11,330.0 | 11,440.0 | 2,288.0 | 22,500 |
| 2018/08/06 | 11,430.0 | 11,450.0 | 11,350.0 | 11,400.0 | 2,280.0 | 11,800 |
| 2018/08/03 | 11,550.0 | 11,560.0 | 11,420.0 | 11,480.0 | 2,296.0 | 20,700 |
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。
