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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 13,220.0 | 13,550.0 | 13,190.0 | 13,480.0 | 2,696.0 | 13,100 |
| 2020/04/27 | 13,450.0 | 13,460.0 | 13,180.0 | 13,250.0 | 2,650.0 | 13,800 |
| 2020/04/24 | 13,510.0 | 13,520.0 | 13,150.0 | 13,260.0 | 2,652.0 | 22,500 |
| 2020/04/23 | 13,440.0 | 13,500.0 | 13,290.0 | 13,430.0 | 2,686.0 | 13,500 |
| 2020/04/22 | 13,490.0 | 13,590.0 | 13,270.0 | 13,440.0 | 2,688.0 | 9,800 |
| 2020/04/21 | 13,550.0 | 13,650.0 | 13,410.0 | 13,490.0 | 2,698.0 | 10,800 |
| 2020/04/20 | 13,690.0 | 13,760.0 | 13,550.0 | 13,560.0 | 2,712.0 | 13,600 |
| 2020/04/17 | 13,600.0 | 13,900.0 | 13,420.0 | 13,580.0 | 2,716.0 | 12,700 |
| 2020/04/16 | 13,450.0 | 13,690.0 | 13,260.0 | 13,600.0 | 2,720.0 | 31,200 |
| 2020/04/15 | 14,020.0 | 14,020.0 | 13,660.0 | 13,750.0 | 2,750.0 | 26,800 |
| 2020/04/14 | 13,720.0 | 13,960.0 | 13,570.0 | 13,870.0 | 2,774.0 | 16,400 |
| 2020/04/13 | 13,460.0 | 13,710.0 | 13,460.0 | 13,520.0 | 2,704.0 | 8,900 |
| 2020/04/10 | 13,900.0 | 13,900.0 | 13,210.0 | 13,720.0 | 2,744.0 | 12,700 |
| 2020/04/09 | 13,980.0 | 14,120.0 | 13,290.0 | 13,640.0 | 2,728.0 | 19,900 |
| 2020/04/08 | 13,030.0 | 13,860.0 | 13,030.0 | 13,760.0 | 2,752.0 | 24,700 |
| 2020/04/07 | 13,060.0 | 13,310.0 | 12,910.0 | 13,220.0 | 2,644.0 | 47,100 |
| 2020/04/06 | 12,690.0 | 13,190.0 | 12,660.0 | 13,160.0 | 2,632.0 | 54,900 |
| 2020/04/03 | 12,890.0 | 13,060.0 | 12,590.0 | 12,710.0 | 2,542.0 | 42,500 |
| 2020/04/02 | 12,980.0 | 13,120.0 | 12,700.0 | 12,920.0 | 2,584.0 | 41,600 |
| 2020/04/01 | 13,140.0 | 13,290.0 | 12,920.0 | 12,950.0 | 2,590.0 | 39,600 |
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。
