4,650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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 16,980.0 | 17,040.0 | 16,900.0 | 16,920.0 | 3,384.0 | 12,400 |
| 2023/02/02 | 16,950.0 | 17,120.0 | 16,910.0 | 17,030.0 | 3,406.0 | 12,600 |
| 2023/02/01 | 17,210.0 | 17,230.0 | 16,910.0 | 16,950.0 | 3,390.0 | 17,800 |
| 2023/01/31 | 17,310.0 | 17,350.0 | 17,100.0 | 17,130.0 | 3,426.0 | 13,800 |
| 2023/01/30 | 17,340.0 | 17,410.0 | 17,210.0 | 17,290.0 | 3,458.0 | 16,200 |
| 2023/01/27 | 17,420.0 | 17,420.0 | 17,240.0 | 17,340.0 | 3,468.0 | 11,900 |
| 2023/01/26 | 17,370.0 | 17,370.0 | 17,190.0 | 17,280.0 | 3,456.0 | 10,700 |
| 2023/01/25 | 17,270.0 | 17,340.0 | 17,250.0 | 17,260.0 | 3,452.0 | 10,200 |
| 2023/01/24 | 17,140.0 | 17,330.0 | 17,050.0 | 17,220.0 | 3,444.0 | 14,700 |
| 2023/01/23 | 16,950.0 | 17,110.0 | 16,950.0 | 17,070.0 | 3,414.0 | 22,900 |
| 2023/01/20 | 16,950.0 | 17,100.0 | 16,870.0 | 16,930.0 | 3,386.0 | 12,300 |
| 2023/01/19 | 16,570.0 | 17,000.0 | 16,460.0 | 16,950.0 | 3,390.0 | 23,000 |
| 2023/01/18 | 16,310.0 | 16,660.0 | 16,310.0 | 16,580.0 | 3,316.0 | 17,400 |
| 2023/01/17 | 16,280.0 | 16,450.0 | 16,180.0 | 16,310.0 | 3,262.0 | 21,500 |
| 2023/01/16 | 16,500.0 | 16,540.0 | 16,100.0 | 16,100.0 | 3,220.0 | 28,600 |
| 2023/01/13 | 16,830.0 | 16,870.0 | 16,510.0 | 16,530.0 | 3,306.0 | 25,900 |
| 2023/01/12 | 17,220.0 | 17,220.0 | 16,790.0 | 16,960.0 | 3,392.0 | 22,100 |
| 2023/01/11 | 17,160.0 | 17,220.0 | 17,060.0 | 17,180.0 | 3,436.0 | 16,800 |
| 2023/01/10 | 16,860.0 | 17,170.0 | 16,860.0 | 16,940.0 | 3,388.0 | 12,200 |
| 2023/01/06 | 17,060.0 | 17,120.0 | 16,820.0 | 16,930.0 | 3,386.0 | 34,600 |
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。
