4,643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) |
|---|---|---|---|---|---|---|
| 2024/04/03 | 3,655.0 | 3,705.0 | 3,650.0 | 3,670.0 | 3,670.0 | 64,400 |
| 2024/04/02 | 3,645.0 | 3,690.0 | 3,615.0 | 3,680.0 | 3,680.0 | 97,400 |
| 2024/04/01 | 3,730.0 | 3,750.0 | 3,685.0 | 3,715.0 | 3,715.0 | 87,700 |
| 2024/03/29 | 3,860.0 | 3,880.0 | 3,745.0 | 3,760.0 | 3,760.0 | 99,000 |
| 2024/03/28 | 3,950.0 | 3,995.0 | 3,815.0 | 3,830.0 | 3,830.0 | 107,300 |
| 2024/03/27 | 20,000.0 | 20,000.0 | 19,550.0 | 19,850.0 | 3,970.0 | 41,500 |
| 2024/03/26 | 19,890.0 | 19,950.0 | 19,580.0 | 19,950.0 | 3,990.0 | 12,700 |
| 2024/03/25 | 19,900.0 | 20,000.0 | 19,620.0 | 19,620.0 | 3,924.0 | 21,800 |
| 2024/03/22 | 19,590.0 | 20,030.0 | 19,500.0 | 20,030.0 | 4,006.0 | 23,300 |
| 2024/03/21 | 19,830.0 | 19,850.0 | 19,440.0 | 19,600.0 | 3,920.0 | 18,600 |
| 2024/03/19 | 19,220.0 | 19,490.0 | 19,200.0 | 19,320.0 | 3,864.0 | 11,200 |
| 2024/03/18 | 19,380.0 | 19,420.0 | 19,100.0 | 19,350.0 | 3,870.0 | 14,700 |
| 2024/03/15 | 19,070.0 | 19,460.0 | 19,070.0 | 19,350.0 | 3,870.0 | 14,500 |
| 2024/03/14 | 18,900.0 | 19,290.0 | 18,900.0 | 19,230.0 | 3,846.0 | 8,500 |
| 2024/03/13 | 19,300.0 | 19,300.0 | 18,820.0 | 18,920.0 | 3,784.0 | 9,800 |
| 2024/03/12 | 18,900.0 | 19,300.0 | 18,790.0 | 19,300.0 | 3,860.0 | 13,300 |
| 2024/03/11 | 19,020.0 | 19,100.0 | 18,800.0 | 19,100.0 | 3,820.0 | 16,000 |
| 2024/03/08 | 19,400.0 | 19,620.0 | 18,780.0 | 19,100.0 | 3,820.0 | 46,800 |
| 2024/03/07 | 19,620.0 | 19,900.0 | 19,530.0 | 19,550.0 | 3,910.0 | 21,100 |
| 2024/03/06 | 19,830.0 | 20,080.0 | 19,560.0 | 19,680.0 | 3,936.0 | 15,800 |
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。
