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) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 17,640.0 | 17,830.0 | 17,510.0 | 17,790.0 | 3,558.0 | 17,200 |
| 2023/12/01 | 17,610.0 | 17,690.0 | 17,570.0 | 17,670.0 | 3,534.0 | 16,800 |
| 2023/11/30 | 17,670.0 | 17,720.0 | 17,500.0 | 17,720.0 | 3,544.0 | 19,100 |
| 2023/11/29 | 17,740.0 | 17,800.0 | 17,670.0 | 17,670.0 | 3,534.0 | 10,400 |
| 2023/11/28 | 17,740.0 | 17,780.0 | 17,620.0 | 17,740.0 | 3,548.0 | 12,400 |
| 2023/11/27 | 18,000.0 | 18,010.0 | 17,750.0 | 17,750.0 | 3,550.0 | 15,100 |
| 2023/11/24 | 17,940.0 | 18,060.0 | 17,930.0 | 17,990.0 | 3,598.0 | 13,500 |
| 2023/11/22 | 17,830.0 | 17,920.0 | 17,680.0 | 17,880.0 | 3,576.0 | 15,300 |
| 2023/11/21 | 17,690.0 | 17,860.0 | 17,540.0 | 17,750.0 | 3,550.0 | 29,500 |
| 2023/11/20 | 18,000.0 | 18,060.0 | 17,700.0 | 17,750.0 | 3,550.0 | 38,600 |
| 2023/11/17 | 18,000.0 | 18,210.0 | 17,810.0 | 18,210.0 | 3,642.0 | 22,900 |
| 2023/11/16 | 17,930.0 | 18,050.0 | 17,770.0 | 17,830.0 | 3,566.0 | 22,700 |
| 2023/11/15 | 17,950.0 | 18,320.0 | 17,720.0 | 17,860.0 | 3,572.0 | 32,300 |
| 2023/11/14 | 18,140.0 | 18,350.0 | 17,400.0 | 17,710.0 | 3,542.0 | 59,200 |
| 2023/11/13 | 18,260.0 | 18,260.0 | 17,980.0 | 18,140.0 | 3,628.0 | 13,500 |
| 2023/11/10 | 18,650.0 | 18,650.0 | 18,210.0 | 18,260.0 | 3,652.0 | 14,800 |
| 2023/11/09 | 18,670.0 | 18,690.0 | 18,500.0 | 18,570.0 | 3,714.0 | 16,400 |
| 2023/11/08 | 18,700.0 | 18,700.0 | 18,400.0 | 18,490.0 | 3,698.0 | 17,300 |
| 2023/11/07 | 18,550.0 | 18,560.0 | 18,400.0 | 18,480.0 | 3,696.0 | 18,500 |
| 2023/11/06 | 18,600.0 | 18,690.0 | 18,500.0 | 18,620.0 | 3,724.0 | 21,400 |
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。
