3,338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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 19,880.0 | 20,380.0 | 19,830.0 | 20,230.0 | 4,046.0 | 37,000 |
| 2021/10/12 | 20,100.0 | 20,270.0 | 19,530.0 | 20,250.0 | 4,050.0 | 68,900 |
| 2021/10/11 | 19,930.0 | 20,420.0 | 19,880.0 | 20,340.0 | 4,068.0 | 54,200 |
| 2021/10/08 | 19,870.0 | 20,610.0 | 19,710.0 | 20,400.0 | 4,080.0 | 35,400 |
| 2021/10/07 | 20,280.0 | 20,280.0 | 19,800.0 | 19,980.0 | 3,996.0 | 20,700 |
| 2021/10/06 | 20,420.0 | 20,690.0 | 19,740.0 | 19,880.0 | 3,976.0 | 30,700 |
| 2021/10/05 | 19,500.0 | 20,280.0 | 19,190.0 | 20,090.0 | 4,018.0 | 52,100 |
| 2021/10/04 | 20,920.0 | 21,270.0 | 19,800.0 | 20,000.0 | 4,000.0 | 63,900 |
| 2021/10/01 | 20,400.0 | 21,340.0 | 20,370.0 | 20,790.0 | 4,158.0 | 69,300 |
| 2021/09/30 | 20,420.0 | 20,950.0 | 20,270.0 | 20,640.0 | 4,128.0 | 71,600 |
| 2021/09/29 | 20,140.0 | 20,840.0 | 20,000.0 | 20,680.0 | 4,136.0 | 116,000 |
| 2021/09/28 | 21,120.0 | 21,460.0 | 20,200.0 | 21,010.0 | 4,202.0 | 157,500 |
| 2021/09/27 | 23,420.0 | 23,420.0 | 21,690.0 | 22,090.0 | 4,418.0 | 104,300 |
| 2021/09/24 | 23,400.0 | 24,100.0 | 23,100.0 | 23,420.0 | 4,684.0 | 59,500 |
| 2021/09/22 | 23,580.0 | 23,580.0 | 22,850.0 | 22,990.0 | 4,598.0 | 50,200 |
| 2021/09/21 | 22,520.0 | 24,390.0 | 22,520.0 | 23,790.0 | 4,758.0 | 138,700 |
| 2021/09/17 | 23,950.0 | 24,370.0 | 22,550.0 | 24,020.0 | 4,804.0 | 177,400 |
| 2021/09/16 | 25,000.0 | 25,000.0 | 23,050.0 | 23,540.0 | 4,708.0 | 257,300 |
| 2021/09/15 | 23,250.0 | 25,110.0 | 23,150.0 | 24,920.0 | 4,984.0 | 184,800 |
| 2021/09/14 | 22,500.0 | 23,470.0 | 22,500.0 | 23,350.0 | 4,670.0 | 118,100 |
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。
