4,647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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 5,450.0 | 5,470.0 | 5,360.0 | 5,380.0 | 5,380.0 | 107,100 |
| 2025/01/15 | 5,370.0 | 5,420.0 | 5,310.0 | 5,390.0 | 5,390.0 | 111,600 |
| 2025/01/14 | 5,350.0 | 5,490.0 | 5,260.0 | 5,320.0 | 5,320.0 | 120,700 |
| 2025/01/10 | 5,480.0 | 5,480.0 | 5,390.0 | 5,390.0 | 5,390.0 | 109,900 |
| 2025/01/09 | 5,570.0 | 5,600.0 | 5,470.0 | 5,510.0 | 5,510.0 | 146,500 |
| 2025/01/08 | 5,550.0 | 5,570.0 | 5,430.0 | 5,560.0 | 5,560.0 | 182,400 |
| 2025/01/07 | 5,660.0 | 5,730.0 | 5,620.0 | 5,650.0 | 5,650.0 | 118,100 |
| 2025/01/06 | 5,850.0 | 5,940.0 | 5,630.0 | 5,650.0 | 5,650.0 | 178,900 |
| 2024/12/30 | 5,980.0 | 5,980.0 | 5,830.0 | 5,860.0 | 5,860.0 | 127,300 |
| 2024/12/27 | 5,970.0 | 5,970.0 | 5,890.0 | 5,950.0 | 5,950.0 | 142,000 |
| 2024/12/26 | 5,900.0 | 5,990.0 | 5,870.0 | 5,990.0 | 5,990.0 | 216,400 |
| 2024/12/25 | 6,140.0 | 6,160.0 | 6,000.0 | 6,050.0 | 6,050.0 | 117,100 |
| 2024/12/24 | 6,280.0 | 6,300.0 | 6,150.0 | 6,190.0 | 6,190.0 | 143,300 |
| 2024/12/23 | 6,340.0 | 6,380.0 | 6,270.0 | 6,290.0 | 6,290.0 | 92,100 |
| 2024/12/20 | 6,280.0 | 6,440.0 | 6,220.0 | 6,320.0 | 6,320.0 | 190,500 |
| 2024/12/19 | 6,190.0 | 6,300.0 | 6,120.0 | 6,190.0 | 6,190.0 | 121,500 |
| 2024/12/18 | 6,370.0 | 6,370.0 | 6,140.0 | 6,260.0 | 6,260.0 | 135,200 |
| 2024/12/17 | 6,400.0 | 6,530.0 | 6,350.0 | 6,390.0 | 6,390.0 | 215,500 |
| 2024/12/16 | 6,360.0 | 6,420.0 | 6,300.0 | 6,370.0 | 6,370.0 | 112,200 |
| 2024/12/13 | 6,240.0 | 6,420.0 | 6,210.0 | 6,360.0 | 6,360.0 | 198,700 |
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。
