4,091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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 4,565.0 | 4,605.0 | 4,510.0 | 4,540.0 | 4,540.0 | 70,900 |
| 2024/09/18 | 4,530.0 | 4,570.0 | 4,510.0 | 4,550.0 | 4,550.0 | 57,900 |
| 2024/09/17 | 4,495.0 | 4,525.0 | 4,450.0 | 4,515.0 | 4,515.0 | 47,200 |
| 2024/09/13 | 4,495.0 | 4,500.0 | 4,415.0 | 4,440.0 | 4,440.0 | 72,000 |
| 2024/09/12 | 4,480.0 | 4,545.0 | 4,470.0 | 4,500.0 | 4,500.0 | 57,000 |
| 2024/09/11 | 4,530.0 | 4,535.0 | 4,420.0 | 4,440.0 | 4,440.0 | 63,300 |
| 2024/09/10 | 4,440.0 | 4,540.0 | 4,440.0 | 4,530.0 | 4,530.0 | 91,700 |
| 2024/09/09 | 4,345.0 | 4,435.0 | 4,330.0 | 4,435.0 | 4,435.0 | 51,400 |
| 2024/09/06 | 4,400.0 | 4,450.0 | 4,340.0 | 4,400.0 | 4,400.0 | 73,700 |
| 2024/09/05 | 4,305.0 | 4,390.0 | 4,290.0 | 4,355.0 | 4,355.0 | 54,600 |
| 2024/09/04 | 4,225.0 | 4,335.0 | 4,225.0 | 4,315.0 | 4,315.0 | 49,400 |
| 2024/09/03 | 4,240.0 | 4,310.0 | 4,240.0 | 4,295.0 | 4,295.0 | 40,000 |
| 2024/09/02 | 4,290.0 | 4,295.0 | 4,210.0 | 4,230.0 | 4,230.0 | 43,400 |
| 2024/08/30 | 4,225.0 | 4,290.0 | 4,200.0 | 4,270.0 | 4,270.0 | 41,500 |
| 2024/08/29 | 4,235.0 | 4,295.0 | 4,235.0 | 4,255.0 | 4,255.0 | 62,100 |
| 2024/08/28 | 4,170.0 | 4,240.0 | 4,170.0 | 4,240.0 | 4,240.0 | 42,400 |
| 2024/08/27 | 4,125.0 | 4,185.0 | 4,125.0 | 4,165.0 | 4,165.0 | 40,500 |
| 2024/08/26 | 4,035.0 | 4,135.0 | 4,035.0 | 4,105.0 | 4,105.0 | 29,500 |
| 2024/08/23 | 4,065.0 | 4,085.0 | 4,050.0 | 4,070.0 | 4,070.0 | 27,400 |
| 2024/08/22 | 4,050.0 | 4,070.0 | 4,010.0 | 4,065.0 | 4,065.0 | 36,200 |
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。
