4,644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) |
|---|---|---|---|---|---|---|
| 2022/10/14 | 17,510.0 | 17,760.0 | 17,370.0 | 17,620.0 | 3,524.0 | 18,900 |
| 2022/10/13 | 17,620.0 | 17,620.0 | 17,290.0 | 17,290.0 | 3,458.0 | 13,100 |
| 2022/10/12 | 17,820.0 | 17,920.0 | 17,540.0 | 17,700.0 | 3,540.0 | 39,900 |
| 2022/10/11 | 17,550.0 | 17,900.0 | 17,530.0 | 17,600.0 | 3,520.0 | 34,700 |
| 2022/10/07 | 17,930.0 | 18,050.0 | 17,820.0 | 17,890.0 | 3,578.0 | 16,300 |
| 2022/10/06 | 18,020.0 | 18,230.0 | 17,950.0 | 18,000.0 | 3,600.0 | 20,000 |
| 2022/10/05 | 18,370.0 | 18,570.0 | 18,040.0 | 18,100.0 | 3,620.0 | 15,500 |
| 2022/10/04 | 17,810.0 | 18,500.0 | 17,650.0 | 18,330.0 | 3,666.0 | 32,800 |
| 2022/10/03 | 17,210.0 | 17,340.0 | 17,040.0 | 17,330.0 | 3,466.0 | 13,000 |
| 2022/09/30 | 17,400.0 | 17,460.0 | 17,150.0 | 17,330.0 | 3,466.0 | 18,400 |
| 2022/09/29 | 17,660.0 | 17,660.0 | 17,380.0 | 17,400.0 | 3,480.0 | 22,400 |
| 2022/09/28 | 17,560.0 | 17,680.0 | 17,310.0 | 17,400.0 | 3,480.0 | 53,700 |
| 2022/09/27 | 17,710.0 | 17,790.0 | 17,490.0 | 17,560.0 | 3,512.0 | 24,100 |
| 2022/09/26 | 17,660.0 | 18,220.0 | 17,660.0 | 17,670.0 | 3,534.0 | 33,200 |
| 2022/09/22 | 17,770.0 | 18,060.0 | 17,700.0 | 17,850.0 | 3,570.0 | 21,900 |
| 2022/09/21 | 17,960.0 | 18,680.0 | 17,910.0 | 18,070.0 | 3,614.0 | 34,200 |
| 2022/09/20 | 17,610.0 | 18,190.0 | 17,610.0 | 17,970.0 | 3,594.0 | 22,600 |
| 2022/09/16 | 17,450.0 | 17,640.0 | 17,440.0 | 17,610.0 | 3,522.0 | 13,600 |
| 2022/09/15 | 17,230.0 | 17,630.0 | 17,230.0 | 17,440.0 | 3,488.0 | 14,500 |
| 2022/09/14 | 17,600.0 | 17,670.0 | 17,070.0 | 17,240.0 | 3,448.0 | 16,300 |
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。
