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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 12,120.0 | 12,280.0 | 12,070.0 | 12,260.0 | 2,452.0 | 16,100 |
| 2018/05/08 | 12,110.0 | 12,280.0 | 12,060.0 | 12,150.0 | 2,430.0 | 25,400 |
| 2018/05/07 | 11,940.0 | 12,190.0 | 11,940.0 | 12,160.0 | 2,432.0 | 24,400 |
| 2018/05/02 | 12,380.0 | 12,380.0 | 12,120.0 | 12,240.0 | 2,448.0 | 11,300 |
| 2018/05/01 | 12,500.0 | 12,500.0 | 12,250.0 | 12,320.0 | 2,464.0 | 16,400 |
| 2018/04/27 | 12,360.0 | 12,360.0 | 12,180.0 | 12,290.0 | 2,458.0 | 22,500 |
| 2018/04/26 | 12,420.0 | 12,420.0 | 12,200.0 | 12,260.0 | 2,452.0 | 17,900 |
| 2018/04/25 | 11,960.0 | 12,260.0 | 11,960.0 | 12,200.0 | 2,440.0 | 29,100 |
| 2018/04/24 | 11,840.0 | 11,930.0 | 11,830.0 | 11,920.0 | 2,384.0 | 9,900 |
| 2018/04/23 | 11,990.0 | 12,040.0 | 11,780.0 | 11,800.0 | 2,360.0 | 14,300 |
| 2018/04/20 | 11,770.0 | 11,980.0 | 11,760.0 | 11,890.0 | 2,378.0 | 19,800 |
| 2018/04/19 | 11,610.0 | 11,760.0 | 11,580.0 | 11,730.0 | 2,346.0 | 21,500 |
| 2018/04/18 | 11,610.0 | 11,710.0 | 11,520.0 | 11,620.0 | 2,324.0 | 15,300 |
| 2018/04/17 | 11,540.0 | 11,680.0 | 11,540.0 | 11,550.0 | 2,310.0 | 12,200 |
| 2018/04/16 | 11,510.0 | 11,750.0 | 11,480.0 | 11,710.0 | 2,342.0 | 21,000 |
| 2018/04/13 | 11,460.0 | 11,530.0 | 11,280.0 | 11,490.0 | 2,298.0 | 23,100 |
| 2018/04/12 | 11,420.0 | 11,510.0 | 11,340.0 | 11,460.0 | 2,292.0 | 20,600 |
| 2018/04/11 | 11,560.0 | 11,560.0 | 11,290.0 | 11,420.0 | 2,284.0 | 18,200 |
| 2018/04/10 | 11,690.0 | 11,740.0 | 11,560.0 | 11,580.0 | 2,316.0 | 13,100 |
| 2018/04/09 | 11,700.0 | 11,830.0 | 11,650.0 | 11,750.0 | 2,350.0 | 13,100 |
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。
