3,107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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 13,790.0 | 13,950.0 | 13,690.0 | 13,870.0 | 2,774.0 | 18,100 |
| 2021/07/20 | 13,700.0 | 13,740.0 | 13,470.0 | 13,540.0 | 2,708.0 | 19,500 |
| 2021/07/19 | 13,650.0 | 13,780.0 | 13,620.0 | 13,710.0 | 2,742.0 | 13,900 |
| 2021/07/16 | 13,450.0 | 13,790.0 | 13,450.0 | 13,750.0 | 2,750.0 | 17,200 |
| 2021/07/15 | 13,420.0 | 13,770.0 | 13,420.0 | 13,570.0 | 2,714.0 | 27,000 |
| 2021/07/14 | 13,450.0 | 13,590.0 | 13,370.0 | 13,370.0 | 2,674.0 | 17,800 |
| 2021/07/13 | 13,570.0 | 13,590.0 | 13,430.0 | 13,450.0 | 2,690.0 | 15,700 |
| 2021/07/12 | 13,450.0 | 13,610.0 | 13,360.0 | 13,580.0 | 2,716.0 | 24,000 |
| 2021/07/09 | 13,500.0 | 13,530.0 | 13,270.0 | 13,430.0 | 2,686.0 | 24,200 |
| 2021/07/08 | 13,720.0 | 13,800.0 | 13,560.0 | 13,600.0 | 2,720.0 | 17,800 |
| 2021/07/07 | 13,870.0 | 13,870.0 | 13,560.0 | 13,720.0 | 2,744.0 | 19,000 |
| 2021/07/06 | 13,950.0 | 13,950.0 | 13,500.0 | 13,860.0 | 2,772.0 | 36,900 |
| 2021/07/05 | 13,540.0 | 14,070.0 | 13,540.0 | 13,940.0 | 2,788.0 | 39,600 |
| 2021/07/02 | 13,340.0 | 13,550.0 | 13,320.0 | 13,490.0 | 2,698.0 | 23,600 |
| 2021/07/01 | 13,300.0 | 13,460.0 | 13,190.0 | 13,190.0 | 2,638.0 | 34,400 |
| 2021/06/30 | 12,690.0 | 13,170.0 | 12,680.0 | 13,170.0 | 2,634.0 | 43,900 |
| 2021/06/29 | 12,810.0 | 12,810.0 | 12,550.0 | 12,610.0 | 2,522.0 | 21,500 |
| 2021/06/28 | 12,510.0 | 12,830.0 | 12,510.0 | 12,810.0 | 2,562.0 | 22,800 |
| 2021/06/25 | 12,440.0 | 12,530.0 | 12,380.0 | 12,510.0 | 2,502.0 | 11,500 |
| 2021/06/24 | 12,470.0 | 12,500.0 | 12,300.0 | 12,330.0 | 2,466.0 | 9,400 |
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。
