4,636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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 5,500.0 | 5,610.0 | 5,500.0 | 5,510.0 | 5,510.0 | 85,700 |
| 2025/11/18 | 5,830.0 | 5,900.0 | 5,460.0 | 5,480.0 | 5,480.0 | 146,200 |
| 2025/11/17 | 5,840.0 | 5,920.0 | 5,760.0 | 5,920.0 | 5,920.0 | 165,100 |
| 2025/11/14 | 5,640.0 | 5,840.0 | 5,620.0 | 5,840.0 | 5,840.0 | 168,100 |
| 2025/11/13 | 5,620.0 | 5,650.0 | 5,590.0 | 5,610.0 | 5,610.0 | 78,000 |
| 2025/11/12 | 5,530.0 | 5,630.0 | 5,530.0 | 5,620.0 | 5,620.0 | 89,300 |
| 2025/11/11 | 5,550.0 | 5,590.0 | 5,470.0 | 5,520.0 | 5,520.0 | 89,100 |
| 2025/11/10 | 5,590.0 | 5,600.0 | 5,510.0 | 5,510.0 | 5,510.0 | 104,000 |
| 2025/11/07 | 5,450.0 | 5,590.0 | 5,450.0 | 5,510.0 | 5,510.0 | 90,100 |
| 2025/11/06 | 5,540.0 | 5,570.0 | 5,450.0 | 5,450.0 | 5,450.0 | 74,900 |
| 2025/11/05 | 5,610.0 | 5,640.0 | 5,480.0 | 5,540.0 | 5,540.0 | 101,100 |
| 2025/11/04 | 5,480.0 | 5,590.0 | 5,430.0 | 5,580.0 | 5,580.0 | 169,000 |
| 2025/10/31 | 5,580.0 | 5,620.0 | 5,440.0 | 5,480.0 | 5,480.0 | 114,100 |
| 2025/10/30 | 5,510.0 | 5,560.0 | 5,450.0 | 5,510.0 | 5,510.0 | 118,100 |
| 2025/10/29 | 5,500.0 | 5,580.0 | 5,480.0 | 5,560.0 | 5,560.0 | 95,600 |
| 2025/10/28 | 5,510.0 | 5,550.0 | 5,470.0 | 5,530.0 | 5,530.0 | 60,400 |
| 2025/10/27 | 5,450.0 | 5,540.0 | 5,450.0 | 5,530.0 | 5,530.0 | 70,800 |
| 2025/10/24 | 5,550.0 | 5,570.0 | 5,450.0 | 5,450.0 | 5,450.0 | 65,200 |
| 2025/10/23 | 5,470.0 | 5,570.0 | 5,470.0 | 5,510.0 | 5,510.0 | 75,600 |
| 2025/10/22 | 5,600.0 | 5,630.0 | 5,480.0 | 5,480.0 | 5,480.0 | 78,800 |
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。
