4,643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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 20,280.0 | 20,280.0 | 19,930.0 | 20,220.0 | 4,044.0 | 20,000 |
| 2023/12/29 | 20,130.0 | 20,460.0 | 20,130.0 | 20,330.0 | 4,066.0 | 12,800 |
| 2023/12/28 | 19,930.0 | 20,230.0 | 19,930.0 | 20,130.0 | 4,026.0 | 16,400 |
| 2023/12/27 | 20,470.0 | 20,490.0 | 19,700.0 | 20,010.0 | 4,002.0 | 34,000 |
| 2023/12/26 | 20,250.0 | 20,630.0 | 20,250.0 | 20,460.0 | 4,092.0 | 14,500 |
| 2023/12/25 | 20,390.0 | 20,470.0 | 20,190.0 | 20,250.0 | 4,050.0 | 6,600 |
| 2023/12/22 | 20,850.0 | 20,870.0 | 20,450.0 | 20,490.0 | 4,098.0 | 11,500 |
| 2023/12/21 | 20,630.0 | 20,790.0 | 20,520.0 | 20,590.0 | 4,118.0 | 11,700 |
| 2023/12/20 | 20,480.0 | 20,870.0 | 20,480.0 | 20,800.0 | 4,160.0 | 18,500 |
| 2023/12/19 | 20,350.0 | 20,520.0 | 20,230.0 | 20,460.0 | 4,092.0 | 16,900 |
| 2023/12/18 | 20,270.0 | 20,390.0 | 19,950.0 | 20,370.0 | 4,074.0 | 16,500 |
| 2023/12/15 | 20,020.0 | 20,330.0 | 19,750.0 | 20,280.0 | 4,056.0 | 28,600 |
| 2023/12/14 | 20,570.0 | 20,670.0 | 20,260.0 | 20,340.0 | 4,068.0 | 28,200 |
| 2023/12/13 | 20,000.0 | 20,570.0 | 19,890.0 | 20,360.0 | 4,072.0 | 54,300 |
| 2023/12/12 | 19,550.0 | 19,830.0 | 19,330.0 | 19,820.0 | 3,964.0 | 35,400 |
| 2023/12/11 | 18,990.0 | 19,520.0 | 18,840.0 | 19,480.0 | 3,896.0 | 44,700 |
| 2023/12/08 | 18,180.0 | 18,300.0 | 18,100.0 | 18,280.0 | 3,656.0 | 21,800 |
| 2023/12/07 | 18,070.0 | 18,270.0 | 18,030.0 | 18,180.0 | 3,636.0 | 14,700 |
| 2023/12/06 | 17,870.0 | 18,380.0 | 17,870.0 | 18,350.0 | 3,670.0 | 20,400 |
| 2023/12/05 | 17,700.0 | 17,870.0 | 17,700.0 | 17,780.0 | 3,556.0 | 18,300 |
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。
