8,075円
東宝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) |
|---|---|---|---|---|---|---|
| 2021/11/17 | 5,390.0 | 5,400.0 | 5,320.0 | 5,390.0 | 5,390.0 | 287,200 |
| 2021/11/16 | 5,490.0 | 5,510.0 | 5,390.0 | 5,420.0 | 5,420.0 | 330,600 |
| 2021/11/15 | 5,520.0 | 5,560.0 | 5,440.0 | 5,460.0 | 5,460.0 | 304,000 |
| 2021/11/12 | 5,550.0 | 5,590.0 | 5,520.0 | 5,570.0 | 5,570.0 | 351,100 |
| 2021/11/11 | 5,520.0 | 5,610.0 | 5,500.0 | 5,580.0 | 5,580.0 | 206,200 |
| 2021/11/10 | 5,620.0 | 5,660.0 | 5,590.0 | 5,600.0 | 5,600.0 | 161,700 |
| 2021/11/09 | 5,600.0 | 5,650.0 | 5,560.0 | 5,590.0 | 5,590.0 | 229,900 |
| 2021/11/08 | 5,640.0 | 5,690.0 | 5,600.0 | 5,600.0 | 5,600.0 | 249,300 |
| 2021/11/05 | 5,480.0 | 5,540.0 | 5,470.0 | 5,540.0 | 5,540.0 | 192,100 |
| 2021/11/04 | 5,440.0 | 5,520.0 | 5,410.0 | 5,500.0 | 5,500.0 | 303,400 |
| 2021/11/02 | 5,360.0 | 5,420.0 | 5,330.0 | 5,360.0 | 5,360.0 | 187,500 |
| 2021/11/01 | 5,410.0 | 5,420.0 | 5,370.0 | 5,400.0 | 5,400.0 | 253,900 |
| 2021/10/29 | 5,320.0 | 5,370.0 | 5,260.0 | 5,350.0 | 5,350.0 | 282,400 |
| 2021/10/28 | 5,320.0 | 5,370.0 | 5,310.0 | 5,340.0 | 5,340.0 | 256,600 |
| 2021/10/27 | 5,380.0 | 5,400.0 | 5,320.0 | 5,390.0 | 5,390.0 | 195,200 |
| 2021/10/26 | 5,480.0 | 5,480.0 | 5,390.0 | 5,410.0 | 5,410.0 | 243,400 |
| 2021/10/25 | 5,400.0 | 5,500.0 | 5,380.0 | 5,450.0 | 5,450.0 | 235,700 |
| 2021/10/22 | 5,380.0 | 5,500.0 | 5,370.0 | 5,470.0 | 5,470.0 | 233,100 |
| 2021/10/21 | 5,480.0 | 5,510.0 | 5,420.0 | 5,440.0 | 5,440.0 | 221,800 |
| 2021/10/20 | 5,520.0 | 5,530.0 | 5,440.0 | 5,480.0 | 5,480.0 | 291,600 |
おすすめ条件でスクリーニングされた銘柄を見る
東宝の取引履歴を振り返りませんか？
東宝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。
