4,470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) |
|---|---|---|---|---|---|---|
| 2023/04/21 | 17,890.0 | 18,270.0 | 17,890.0 | 18,220.0 | 3,644.0 | 35,100 |
| 2023/04/20 | 17,650.0 | 17,850.0 | 17,650.0 | 17,770.0 | 3,554.0 | 9,300 |
| 2023/04/19 | 17,780.0 | 17,790.0 | 17,570.0 | 17,780.0 | 3,556.0 | 10,500 |
| 2023/04/18 | 17,430.0 | 17,800.0 | 17,400.0 | 17,800.0 | 3,560.0 | 20,500 |
| 2023/04/17 | 17,400.0 | 17,410.0 | 17,240.0 | 17,390.0 | 3,478.0 | 9,500 |
| 2023/04/14 | 17,290.0 | 17,380.0 | 17,170.0 | 17,340.0 | 3,468.0 | 16,800 |
| 2023/04/13 | 17,170.0 | 17,290.0 | 17,090.0 | 17,290.0 | 3,458.0 | 12,200 |
| 2023/04/12 | 17,140.0 | 17,360.0 | 17,140.0 | 17,170.0 | 3,434.0 | 14,300 |
| 2023/04/11 | 17,210.0 | 17,350.0 | 17,130.0 | 17,290.0 | 3,458.0 | 9,200 |
| 2023/04/10 | 17,160.0 | 17,200.0 | 17,120.0 | 17,200.0 | 3,440.0 | 6,000 |
| 2023/04/07 | 17,180.0 | 17,180.0 | 17,040.0 | 17,050.0 | 3,410.0 | 8,500 |
| 2023/04/06 | 16,990.0 | 17,150.0 | 16,920.0 | 17,040.0 | 3,408.0 | 12,600 |
| 2023/04/05 | 17,200.0 | 17,200.0 | 17,030.0 | 17,080.0 | 3,416.0 | 12,800 |
| 2023/04/04 | 17,350.0 | 17,350.0 | 17,070.0 | 17,260.0 | 3,452.0 | 18,300 |
| 2023/04/03 | 17,250.0 | 17,430.0 | 17,250.0 | 17,250.0 | 3,450.0 | 17,900 |
| 2023/03/31 | 17,250.0 | 17,250.0 | 17,110.0 | 17,150.0 | 3,430.0 | 14,800 |
| 2023/03/30 | 17,200.0 | 17,200.0 | 17,080.0 | 17,180.0 | 3,436.0 | 14,200 |
| 2023/03/29 | 17,080.0 | 17,420.0 | 17,070.0 | 17,410.0 | 3,482.0 | 37,500 |
| 2023/03/28 | 17,280.0 | 17,280.0 | 16,990.0 | 17,040.0 | 3,408.0 | 14,300 |
| 2023/03/27 | 17,220.0 | 17,290.0 | 17,140.0 | 17,280.0 | 3,456.0 | 17,500 |
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。
