4,643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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 17,900.0 | 18,730.0 | 17,900.0 | 18,730.0 | 3,746.0 | 59,200 |
| 2020/09/25 | 17,480.0 | 17,890.0 | 17,470.0 | 17,800.0 | 3,560.0 | 50,600 |
| 2020/09/24 | 17,790.0 | 17,960.0 | 17,490.0 | 17,580.0 | 3,516.0 | 28,300 |
| 2020/09/23 | 17,730.0 | 18,020.0 | 17,680.0 | 17,790.0 | 3,558.0 | 46,200 |
| 2020/09/18 | 17,400.0 | 17,920.0 | 17,350.0 | 17,920.0 | 3,584.0 | 38,400 |
| 2020/09/17 | 17,360.0 | 17,610.0 | 17,340.0 | 17,550.0 | 3,510.0 | 27,100 |
| 2020/09/16 | 17,160.0 | 17,350.0 | 17,110.0 | 17,300.0 | 3,460.0 | 11,100 |
| 2020/09/15 | 17,150.0 | 17,260.0 | 17,030.0 | 17,200.0 | 3,440.0 | 11,500 |
| 2020/09/14 | 17,050.0 | 17,360.0 | 17,050.0 | 17,360.0 | 3,472.0 | 11,500 |
| 2020/09/11 | 17,000.0 | 17,100.0 | 16,850.0 | 17,050.0 | 3,410.0 | 14,600 |
| 2020/09/10 | 16,800.0 | 16,980.0 | 16,710.0 | 16,840.0 | 3,368.0 | 11,600 |
| 2020/09/09 | 16,800.0 | 16,870.0 | 16,630.0 | 16,840.0 | 3,368.0 | 13,600 |
| 2020/09/08 | 16,600.0 | 16,920.0 | 16,600.0 | 16,820.0 | 3,364.0 | 12,100 |
| 2020/09/07 | 16,550.0 | 16,590.0 | 16,410.0 | 16,510.0 | 3,302.0 | 7,300 |
| 2020/09/04 | 16,000.0 | 16,390.0 | 15,950.0 | 16,390.0 | 3,278.0 | 10,700 |
| 2020/09/03 | 16,200.0 | 16,230.0 | 15,960.0 | 16,100.0 | 3,220.0 | 12,200 |
| 2020/09/02 | 15,900.0 | 16,110.0 | 15,680.0 | 16,110.0 | 3,222.0 | 10,000 |
| 2020/09/01 | 15,410.0 | 15,770.0 | 15,400.0 | 15,760.0 | 3,152.0 | 13,000 |
| 2020/08/31 | 15,550.0 | 15,780.0 | 15,520.0 | 15,610.0 | 3,122.0 | 16,000 |
| 2020/08/28 | 15,270.0 | 15,500.0 | 15,210.0 | 15,400.0 | 3,080.0 | 13,200 |
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。
