3,333円
東映アニメーション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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 17,280.0 | 17,550.0 | 17,180.0 | 17,400.0 | 3,480.0 | 49,700 |
| 2024/01/25 | 17,120.0 | 17,530.0 | 17,080.0 | 17,300.0 | 3,460.0 | 82,500 |
| 2024/01/24 | 18,140.0 | 18,270.0 | 17,380.0 | 17,380.0 | 3,476.0 | 91,800 |
| 2024/01/23 | 18,900.0 | 18,930.0 | 18,170.0 | 18,200.0 | 3,640.0 | 56,200 |
| 2024/01/22 | 18,820.0 | 18,960.0 | 18,660.0 | 18,780.0 | 3,756.0 | 35,500 |
| 2024/01/19 | 18,900.0 | 18,940.0 | 18,560.0 | 18,810.0 | 3,762.0 | 38,100 |
| 2024/01/18 | 18,680.0 | 18,830.0 | 18,540.0 | 18,730.0 | 3,746.0 | 29,200 |
| 2024/01/17 | 18,900.0 | 19,200.0 | 18,650.0 | 18,650.0 | 3,730.0 | 50,700 |
| 2024/01/16 | 19,290.0 | 19,550.0 | 18,850.0 | 18,900.0 | 3,780.0 | 41,400 |
| 2024/01/15 | 19,030.0 | 19,440.0 | 18,800.0 | 19,390.0 | 3,878.0 | 50,300 |
| 2024/01/12 | 19,020.0 | 19,200.0 | 18,720.0 | 18,940.0 | 3,788.0 | 30,300 |
| 2024/01/11 | 18,880.0 | 19,210.0 | 18,550.0 | 19,020.0 | 3,804.0 | 83,200 |
| 2024/01/10 | 18,700.0 | 18,920.0 | 18,590.0 | 18,750.0 | 3,750.0 | 37,300 |
| 2024/01/09 | 18,010.0 | 18,760.0 | 18,010.0 | 18,650.0 | 3,730.0 | 44,800 |
| 2024/01/05 | 19,000.0 | 19,140.0 | 18,130.0 | 18,130.0 | 3,626.0 | 70,000 |
| 2024/01/04 | 18,720.0 | 19,300.0 | 18,660.0 | 19,000.0 | 3,800.0 | 35,100 |
| 2023/12/29 | 18,950.0 | 19,200.0 | 18,810.0 | 18,930.0 | 3,786.0 | 58,600 |
| 2023/12/28 | 18,590.0 | 18,890.0 | 18,540.0 | 18,800.0 | 3,760.0 | 46,800 |
| 2023/12/27 | 18,650.0 | 18,940.0 | 18,570.0 | 18,860.0 | 3,772.0 | 57,300 |
| 2023/12/26 | 19,240.0 | 19,450.0 | 18,880.0 | 19,000.0 | 3,800.0 | 32,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東映アニメーションの取引履歴を振り返りませんか？
東映アニメーション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。
