3,357円
東映アニメーション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) |
|---|---|---|---|---|---|---|
| 2023/02/10 | 13,460.0 | 13,510.0 | 13,140.0 | 13,150.0 | 2,630.0 | 55,200 |
| 2023/02/09 | 13,270.0 | 13,450.0 | 13,240.0 | 13,380.0 | 2,676.0 | 59,000 |
| 2023/02/08 | 12,810.0 | 13,190.0 | 12,800.0 | 13,170.0 | 2,634.0 | 86,300 |
| 2023/02/07 | 12,870.0 | 13,020.0 | 12,760.0 | 12,860.0 | 2,572.0 | 106,100 |
| 2023/02/06 | 12,580.0 | 12,650.0 | 12,410.0 | 12,570.0 | 2,514.0 | 77,400 |
| 2023/02/03 | 12,830.0 | 12,890.0 | 12,510.0 | 12,510.0 | 2,502.0 | 60,800 |
| 2023/02/02 | 12,980.0 | 13,140.0 | 12,750.0 | 12,830.0 | 2,566.0 | 73,800 |
| 2023/02/01 | 12,850.0 | 13,460.0 | 12,760.0 | 12,820.0 | 2,564.0 | 197,300 |
| 2023/01/31 | 12,950.0 | 12,990.0 | 12,400.0 | 12,850.0 | 2,570.0 | 413,300 |
| 2023/01/30 | 13,840.0 | 14,100.0 | 13,730.0 | 13,850.0 | 2,770.0 | 158,400 |
| 2023/01/27 | 13,450.0 | 13,850.0 | 13,420.0 | 13,680.0 | 2,736.0 | 120,900 |
| 2023/01/26 | 13,380.0 | 13,380.0 | 13,200.0 | 13,290.0 | 2,658.0 | 55,800 |
| 2023/01/25 | 13,040.0 | 13,330.0 | 12,990.0 | 13,280.0 | 2,656.0 | 62,900 |
| 2023/01/24 | 13,000.0 | 13,060.0 | 12,730.0 | 12,930.0 | 2,586.0 | 72,200 |
| 2023/01/23 | 12,840.0 | 13,010.0 | 12,810.0 | 12,990.0 | 2,598.0 | 67,400 |
| 2023/01/20 | 12,450.0 | 13,050.0 | 12,390.0 | 12,680.0 | 2,536.0 | 79,700 |
| 2023/01/19 | 11,890.0 | 12,350.0 | 11,880.0 | 12,330.0 | 2,466.0 | 63,500 |
| 2023/01/18 | 11,810.0 | 12,190.0 | 11,720.0 | 12,030.0 | 2,406.0 | 103,200 |
| 2023/01/17 | 11,720.0 | 11,880.0 | 11,590.0 | 11,800.0 | 2,360.0 | 100,300 |
| 2023/01/16 | 12,080.0 | 12,210.0 | 11,820.0 | 11,820.0 | 2,364.0 | 139,600 |
おすすめ条件でスクリーニングされた銘柄を見る
東映アニメーションの取引履歴を振り返りませんか？
東映アニメーション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。
