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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 17,350.0 | 17,350.0 | 17,080.0 | 17,150.0 | 3,430.0 | 15,400 |
| 2023/01/04 | 17,650.0 | 17,690.0 | 17,300.0 | 17,350.0 | 3,470.0 | 17,000 |
| 2022/12/30 | 17,660.0 | 17,720.0 | 17,450.0 | 17,650.0 | 3,530.0 | 16,400 |
| 2022/12/29 | 17,560.0 | 17,610.0 | 17,450.0 | 17,580.0 | 3,516.0 | 14,600 |
| 2022/12/28 | 17,580.0 | 17,700.0 | 17,500.0 | 17,690.0 | 3,538.0 | 13,800 |
| 2022/12/27 | 17,750.0 | 17,980.0 | 17,750.0 | 17,850.0 | 3,570.0 | 9,000 |
| 2022/12/26 | 17,800.0 | 17,860.0 | 17,590.0 | 17,590.0 | 3,518.0 | 9,700 |
| 2022/12/23 | 18,100.0 | 18,100.0 | 17,730.0 | 17,830.0 | 3,566.0 | 11,100 |
| 2022/12/22 | 18,050.0 | 18,200.0 | 17,850.0 | 18,200.0 | 3,640.0 | 9,900 |
| 2022/12/21 | 18,410.0 | 18,520.0 | 17,820.0 | 17,920.0 | 3,584.0 | 20,900 |
| 2022/12/20 | 18,940.0 | 18,970.0 | 18,340.0 | 18,420.0 | 3,684.0 | 20,600 |
| 2022/12/19 | 18,790.0 | 19,000.0 | 18,770.0 | 18,950.0 | 3,790.0 | 10,700 |
| 2022/12/16 | 18,780.0 | 19,000.0 | 18,750.0 | 18,800.0 | 3,760.0 | 14,800 |
| 2022/12/15 | 18,800.0 | 19,000.0 | 18,790.0 | 18,970.0 | 3,794.0 | 13,000 |
| 2022/12/14 | 19,000.0 | 19,000.0 | 18,820.0 | 19,000.0 | 3,800.0 | 12,000 |
| 2022/12/13 | 18,970.0 | 19,080.0 | 18,880.0 | 18,980.0 | 3,796.0 | 17,900 |
| 2022/12/12 | 18,750.0 | 19,060.0 | 18,720.0 | 18,950.0 | 3,790.0 | 18,900 |
| 2022/12/09 | 18,520.0 | 18,970.0 | 18,520.0 | 18,790.0 | 3,758.0 | 25,900 |
| 2022/12/08 | 18,890.0 | 18,890.0 | 18,500.0 | 18,510.0 | 3,702.0 | 20,700 |
| 2022/12/07 | 18,690.0 | 19,000.0 | 18,630.0 | 18,890.0 | 3,778.0 | 44,500 |
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。
