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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 11,000.0 | 11,180.0 | 10,880.0 | 11,110.0 | 2,222.0 | 19,200 |
| 2018/02/19 | 10,850.0 | 10,910.0 | 10,760.0 | 10,900.0 | 2,180.0 | 16,000 |
| 2018/02/16 | 10,850.0 | 10,850.0 | 10,680.0 | 10,680.0 | 2,136.0 | 22,400 |
| 2018/02/15 | 10,700.0 | 10,750.0 | 10,600.0 | 10,680.0 | 2,136.0 | 25,600 |
| 2018/02/14 | 10,590.0 | 10,690.0 | 10,390.0 | 10,450.0 | 2,090.0 | 18,400 |
| 2018/02/13 | 10,740.0 | 10,780.0 | 10,550.0 | 10,590.0 | 2,118.0 | 23,200 |
| 2018/02/09 | 10,390.0 | 10,740.0 | 10,320.0 | 10,740.0 | 2,148.0 | 39,100 |
| 2018/02/08 | 10,610.0 | 10,870.0 | 10,610.0 | 10,770.0 | 2,154.0 | 37,300 |
| 2018/02/07 | 10,740.0 | 10,950.0 | 10,610.0 | 10,610.0 | 2,122.0 | 31,700 |
| 2018/02/06 | 10,850.0 | 10,850.0 | 10,380.0 | 10,560.0 | 2,112.0 | 64,100 |
| 2018/02/05 | 11,160.0 | 11,220.0 | 11,100.0 | 11,120.0 | 2,224.0 | 19,500 |
| 2018/02/02 | 11,430.0 | 11,450.0 | 11,270.0 | 11,340.0 | 2,268.0 | 19,600 |
| 2018/02/01 | 11,310.0 | 11,460.0 | 11,270.0 | 11,440.0 | 2,288.0 | 16,800 |
| 2018/01/31 | 11,470.0 | 11,470.0 | 11,160.0 | 11,230.0 | 2,246.0 | 43,400 |
| 2018/01/30 | 11,690.0 | 11,700.0 | 11,460.0 | 11,520.0 | 2,304.0 | 26,600 |
| 2018/01/29 | 11,810.0 | 11,900.0 | 11,740.0 | 11,810.0 | 2,362.0 | 25,700 |
| 2018/01/26 | 11,570.0 | 11,730.0 | 11,530.0 | 11,670.0 | 2,334.0 | 27,000 |
| 2018/01/25 | 11,550.0 | 11,630.0 | 11,440.0 | 11,600.0 | 2,320.0 | 19,600 |
| 2018/01/24 | 11,460.0 | 11,590.0 | 11,430.0 | 11,550.0 | 2,310.0 | 26,100 |
| 2018/01/23 | 11,390.0 | 11,410.0 | 11,300.0 | 11,370.0 | 2,274.0 | 12,700 |
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。
