4,642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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 23,340.0 | 23,660.0 | 23,080.0 | 23,290.0 | 4,658.0 | 21,800 |
| 2021/04/20 | 23,950.0 | 24,080.0 | 23,460.0 | 23,580.0 | 4,716.0 | 23,500 |
| 2021/04/19 | 24,130.0 | 24,170.0 | 23,950.0 | 23,970.0 | 4,794.0 | 13,700 |
| 2021/04/16 | 24,000.0 | 24,100.0 | 23,870.0 | 24,030.0 | 4,806.0 | 15,800 |
| 2021/04/15 | 23,690.0 | 23,980.0 | 23,570.0 | 23,970.0 | 4,794.0 | 18,500 |
| 2021/04/14 | 23,800.0 | 23,820.0 | 23,500.0 | 23,690.0 | 4,738.0 | 19,100 |
| 2021/04/13 | 23,650.0 | 23,840.0 | 23,630.0 | 23,680.0 | 4,736.0 | 6,000 |
| 2021/04/12 | 23,660.0 | 23,720.0 | 23,460.0 | 23,650.0 | 4,730.0 | 7,900 |
| 2021/04/09 | 23,330.0 | 23,620.0 | 23,330.0 | 23,440.0 | 4,688.0 | 7,600 |
| 2021/04/08 | 22,960.0 | 23,200.0 | 22,820.0 | 23,160.0 | 4,632.0 | 13,800 |
| 2021/04/07 | 22,930.0 | 23,280.0 | 22,930.0 | 23,250.0 | 4,650.0 | 12,600 |
| 2021/04/06 | 23,370.0 | 23,700.0 | 22,970.0 | 23,100.0 | 4,620.0 | 27,500 |
| 2021/04/05 | 23,380.0 | 23,490.0 | 22,860.0 | 23,050.0 | 4,610.0 | 26,800 |
| 2021/04/02 | 23,550.0 | 23,550.0 | 23,180.0 | 23,300.0 | 4,660.0 | 23,300 |
| 2021/04/01 | 23,880.0 | 23,950.0 | 23,230.0 | 23,470.0 | 4,694.0 | 30,600 |
| 2021/03/31 | 23,570.0 | 23,940.0 | 23,570.0 | 23,890.0 | 4,778.0 | 20,400 |
| 2021/03/30 | 24,080.0 | 24,080.0 | 23,500.0 | 23,890.0 | 4,778.0 | 24,800 |
| 2021/03/29 | 23,860.0 | 24,080.0 | 23,690.0 | 24,000.0 | 4,800.0 | 45,600 |
| 2021/03/26 | 23,490.0 | 23,490.0 | 23,120.0 | 23,360.0 | 4,672.0 | 17,300 |
| 2021/03/25 | 22,800.0 | 23,390.0 | 22,800.0 | 23,180.0 | 4,636.0 | 16,900 |
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。
