4,688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) |
|---|---|---|---|---|---|---|
| 2018/05/21 | 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 |
| 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 |
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。
