4,645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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 20,790.0 | 21,160.0 | 20,600.0 | 20,940.0 | 4,188.0 | 14,000 |
| 2024/02/01 | 20,950.0 | 20,950.0 | 20,510.0 | 20,610.0 | 4,122.0 | 11,200 |
| 2024/01/31 | 21,170.0 | 21,170.0 | 20,580.0 | 20,780.0 | 4,156.0 | 10,700 |
| 2024/01/30 | 20,520.0 | 20,770.0 | 20,360.0 | 20,670.0 | 4,134.0 | 18,800 |
| 2024/01/29 | 20,430.0 | 20,640.0 | 20,330.0 | 20,340.0 | 4,068.0 | 4,100 |
| 2024/01/26 | 20,870.0 | 20,890.0 | 20,400.0 | 20,430.0 | 4,086.0 | 8,300 |
| 2024/01/25 | 20,320.0 | 20,970.0 | 20,320.0 | 20,600.0 | 4,120.0 | 25,700 |
| 2024/01/24 | 20,620.0 | 20,620.0 | 20,160.0 | 20,240.0 | 4,048.0 | 15,500 |
| 2024/01/23 | 21,500.0 | 21,500.0 | 20,900.0 | 20,910.0 | 4,182.0 | 10,300 |
| 2024/01/22 | 21,020.0 | 21,270.0 | 21,020.0 | 21,200.0 | 4,240.0 | 5,500 |
| 2024/01/19 | 21,300.0 | 21,330.0 | 20,930.0 | 21,130.0 | 4,226.0 | 9,300 |
| 2024/01/18 | 21,150.0 | 21,340.0 | 21,080.0 | 21,300.0 | 4,260.0 | 8,400 |
| 2024/01/17 | 21,350.0 | 21,460.0 | 21,000.0 | 21,020.0 | 4,204.0 | 11,200 |
| 2024/01/16 | 21,590.0 | 21,740.0 | 21,360.0 | 21,400.0 | 4,280.0 | 12,200 |
| 2024/01/15 | 21,370.0 | 21,600.0 | 21,130.0 | 21,550.0 | 4,310.0 | 14,700 |
| 2024/01/12 | 21,200.0 | 21,330.0 | 20,850.0 | 21,030.0 | 4,206.0 | 11,500 |
| 2024/01/11 | 21,110.0 | 21,440.0 | 21,110.0 | 21,230.0 | 4,246.0 | 12,900 |
| 2024/01/10 | 20,300.0 | 21,150.0 | 20,300.0 | 21,080.0 | 4,216.0 | 19,500 |
| 2024/01/09 | 20,310.0 | 20,600.0 | 20,270.0 | 20,490.0 | 4,098.0 | 9,100 |
| 2024/01/05 | 20,270.0 | 20,500.0 | 20,190.0 | 20,370.0 | 4,074.0 | 12,300 |
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。
