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) |
|---|---|---|---|---|---|---|
| 2021/03/24 | 23,600.0 | 23,600.0 | 22,790.0 | 22,940.0 | 4,588.0 | 17,400 |
| 2021/03/23 | 24,000.0 | 24,010.0 | 23,350.0 | 23,410.0 | 4,682.0 | 19,100 |
| 2021/03/22 | 23,700.0 | 23,950.0 | 23,390.0 | 23,890.0 | 4,778.0 | 19,100 |
| 2021/03/19 | 23,810.0 | 23,860.0 | 23,300.0 | 23,670.0 | 4,734.0 | 30,700 |
| 2021/03/18 | 24,230.0 | 24,230.0 | 23,670.0 | 23,870.0 | 4,774.0 | 17,700 |
| 2021/03/17 | 24,000.0 | 24,060.0 | 23,750.0 | 23,900.0 | 4,780.0 | 17,000 |
| 2021/03/16 | 23,270.0 | 24,180.0 | 23,240.0 | 23,870.0 | 4,774.0 | 35,200 |
| 2021/03/15 | 23,200.0 | 23,230.0 | 22,910.0 | 23,230.0 | 4,646.0 | 16,900 |
| 2021/03/12 | 23,050.0 | 23,050.0 | 22,710.0 | 22,980.0 | 4,596.0 | 13,500 |
| 2021/03/11 | 23,000.0 | 23,070.0 | 22,700.0 | 22,860.0 | 4,572.0 | 18,300 |
| 2021/03/10 | 22,500.0 | 22,990.0 | 22,350.0 | 22,730.0 | 4,546.0 | 19,100 |
| 2021/03/09 | 22,200.0 | 22,300.0 | 21,900.0 | 22,230.0 | 4,446.0 | 19,200 |
| 2021/03/08 | 22,200.0 | 22,250.0 | 21,690.0 | 21,900.0 | 4,380.0 | 15,500 |
| 2021/03/05 | 21,900.0 | 22,020.0 | 21,600.0 | 21,960.0 | 4,392.0 | 24,900 |
| 2021/03/04 | 22,350.0 | 22,350.0 | 21,940.0 | 22,150.0 | 4,430.0 | 13,300 |
| 2021/03/03 | 22,310.0 | 22,310.0 | 22,040.0 | 22,240.0 | 4,448.0 | 22,600 |
| 2021/03/02 | 22,770.0 | 22,830.0 | 22,100.0 | 22,310.0 | 4,462.0 | 30,100 |
| 2021/03/01 | 21,610.0 | 22,840.0 | 21,520.0 | 22,670.0 | 4,534.0 | 40,800 |
| 2021/02/26 | 21,260.0 | 21,490.0 | 21,000.0 | 21,220.0 | 4,244.0 | 32,900 |
| 2021/02/25 | 21,460.0 | 21,550.0 | 21,190.0 | 21,260.0 | 4,252.0 | 23,000 |
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。
