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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 12,010.0 | 12,070.0 | 11,910.0 | 12,030.0 | 2,406.0 | 16,000 |
| 2018/06/05 | 11,840.0 | 11,990.0 | 11,840.0 | 11,920.0 | 2,384.0 | 11,100 |
| 2018/06/04 | 11,970.0 | 12,050.0 | 11,910.0 | 11,990.0 | 2,398.0 | 17,500 |
| 2018/06/01 | 11,780.0 | 11,940.0 | 11,740.0 | 11,780.0 | 2,356.0 | 26,200 |
| 2018/05/31 | 11,990.0 | 12,020.0 | 11,790.0 | 11,790.0 | 2,358.0 | 25,500 |
| 2018/05/30 | 11,830.0 | 12,110.0 | 11,830.0 | 11,910.0 | 2,382.0 | 26,100 |
| 2018/05/29 | 11,690.0 | 11,960.0 | 11,690.0 | 11,850.0 | 2,370.0 | 18,000 |
| 2018/05/28 | 11,690.0 | 11,850.0 | 11,610.0 | 11,710.0 | 2,342.0 | 25,800 |
| 2018/05/25 | 11,830.0 | 11,960.0 | 11,790.0 | 11,850.0 | 2,370.0 | 16,800 |
| 2018/05/24 | 11,950.0 | 12,020.0 | 11,890.0 | 11,960.0 | 2,392.0 | 14,800 |
| 2018/05/23 | 11,960.0 | 11,960.0 | 11,800.0 | 11,920.0 | 2,384.0 | 13,200 |
| 2018/05/22 | 11,970.0 | 11,990.0 | 11,870.0 | 11,910.0 | 2,382.0 | 14,100 |
| 2018/05/21 | 12,000.0 | 12,070.0 | 11,860.0 | 12,030.0 | 2,406.0 | 14,100 |
| 2018/05/18 | 12,000.0 | 12,020.0 | 11,890.0 | 11,960.0 | 2,392.0 | 13,500 |
| 2018/05/17 | 12,180.0 | 12,280.0 | 11,910.0 | 11,950.0 | 2,390.0 | 20,500 |
| 2018/05/16 | 12,020.0 | 12,080.0 | 11,850.0 | 12,020.0 | 2,404.0 | 23,700 |
| 2018/05/15 | 12,400.0 | 12,470.0 | 11,570.0 | 12,070.0 | 2,414.0 | 52,300 |
| 2018/05/14 | 12,300.0 | 12,420.0 | 12,300.0 | 12,400.0 | 2,480.0 | 14,400 |
| 2018/05/11 | 12,140.0 | 12,320.0 | 12,140.0 | 12,320.0 | 2,464.0 | 14,400 |
| 2018/05/10 | 12,270.0 | 12,270.0 | 12,110.0 | 12,120.0 | 2,424.0 | 13,200 |
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。
