4,649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) |
|---|---|---|---|---|---|---|
| 2024/12/12 | 6,100.0 | 6,380.0 | 6,070.0 | 6,260.0 | 6,260.0 | 216,600 |
| 2024/12/11 | 5,990.0 | 6,110.0 | 5,950.0 | 6,070.0 | 6,070.0 | 146,100 |
| 2024/12/10 | 5,980.0 | 6,050.0 | 5,930.0 | 5,990.0 | 5,990.0 | 102,000 |
| 2024/12/09 | 6,110.0 | 6,160.0 | 5,990.0 | 6,010.0 | 6,010.0 | 204,500 |
| 2024/12/06 | 6,300.0 | 6,360.0 | 6,110.0 | 6,110.0 | 6,110.0 | 204,200 |
| 2024/12/05 | 6,320.0 | 6,490.0 | 6,260.0 | 6,300.0 | 6,300.0 | 220,500 |
| 2024/12/04 | 6,250.0 | 6,340.0 | 6,230.0 | 6,280.0 | 6,280.0 | 273,200 |
| 2024/12/03 | 6,400.0 | 6,470.0 | 6,170.0 | 6,350.0 | 6,350.0 | 205,700 |
| 2024/12/02 | 6,360.0 | 6,360.0 | 6,080.0 | 6,300.0 | 6,300.0 | 217,100 |
| 2024/11/29 | 6,230.0 | 6,410.0 | 6,200.0 | 6,360.0 | 6,360.0 | 189,900 |
| 2024/11/28 | 6,040.0 | 6,250.0 | 5,950.0 | 6,230.0 | 6,230.0 | 146,600 |
| 2024/11/27 | 6,250.0 | 6,280.0 | 5,970.0 | 6,100.0 | 6,100.0 | 209,600 |
| 2024/11/26 | 6,100.0 | 6,240.0 | 6,070.0 | 6,240.0 | 6,240.0 | 172,800 |
| 2024/11/25 | 6,010.0 | 6,160.0 | 5,960.0 | 6,140.0 | 6,140.0 | 166,900 |
| 2024/11/22 | 5,820.0 | 5,940.0 | 5,620.0 | 5,910.0 | 5,910.0 | 190,100 |
| 2024/11/21 | 5,980.0 | 6,020.0 | 5,810.0 | 5,880.0 | 5,880.0 | 154,300 |
| 2024/11/20 | 5,900.0 | 6,030.0 | 5,840.0 | 5,980.0 | 5,980.0 | 183,700 |
| 2024/11/19 | 5,650.0 | 5,800.0 | 5,520.0 | 5,800.0 | 5,800.0 | 184,900 |
| 2024/11/18 | 5,400.0 | 5,630.0 | 5,380.0 | 5,620.0 | 5,620.0 | 144,400 |
| 2024/11/15 | 5,450.0 | 5,540.0 | 5,310.0 | 5,420.0 | 5,420.0 | 145,000 |
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。
