5,236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) |
---|---|---|---|---|---|---|
2024/03/28 | 3,950.0 | 3,995.0 | 3,815.0 | 3,830.0 | 3,830.0 | 107,300 |
2024/03/27 | 20,000.0 | 20,000.0 | 19,550.0 | 19,850.0 | 3,970.0 | 41,500 |
2024/03/26 | 19,890.0 | 19,950.0 | 19,580.0 | 19,950.0 | 3,990.0 | 12,700 |
2024/03/25 | 19,900.0 | 20,000.0 | 19,620.0 | 19,620.0 | 3,924.0 | 21,800 |
2024/03/22 | 19,590.0 | 20,030.0 | 19,500.0 | 20,030.0 | 4,006.0 | 23,300 |
2024/03/21 | 19,830.0 | 19,850.0 | 19,440.0 | 19,600.0 | 3,920.0 | 18,600 |
2024/03/19 | 19,220.0 | 19,490.0 | 19,200.0 | 19,320.0 | 3,864.0 | 11,200 |
2024/03/18 | 19,380.0 | 19,420.0 | 19,100.0 | 19,350.0 | 3,870.0 | 14,700 |
2024/03/15 | 19,070.0 | 19,460.0 | 19,070.0 | 19,350.0 | 3,870.0 | 14,500 |
2024/03/14 | 18,900.0 | 19,290.0 | 18,900.0 | 19,230.0 | 3,846.0 | 8,500 |
2024/03/13 | 19,300.0 | 19,300.0 | 18,820.0 | 18,920.0 | 3,784.0 | 9,800 |
2024/03/12 | 18,900.0 | 19,300.0 | 18,790.0 | 19,300.0 | 3,860.0 | 13,300 |
2024/03/11 | 19,020.0 | 19,100.0 | 18,800.0 | 19,100.0 | 3,820.0 | 16,000 |
2024/03/08 | 19,400.0 | 19,620.0 | 18,780.0 | 19,100.0 | 3,820.0 | 46,800 |
2024/03/07 | 19,620.0 | 19,900.0 | 19,530.0 | 19,550.0 | 3,910.0 | 21,100 |
2024/03/06 | 19,830.0 | 20,080.0 | 19,560.0 | 19,680.0 | 3,936.0 | 15,800 |
2024/03/05 | 20,000.0 | 20,150.0 | 19,760.0 | 19,820.0 | 3,964.0 | 16,600 |
2024/03/04 | 20,550.0 | 21,030.0 | 20,210.0 | 20,270.0 | 4,054.0 | 14,800 |
2024/03/01 | 20,740.0 | 21,110.0 | 20,580.0 | 20,740.0 | 4,148.0 | 14,100 |
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。