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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 15,020.0 | 15,080.0 | 14,860.0 | 14,890.0 | 2,978.0 | 22,800 |
| 2020/01/29 | 15,080.0 | 15,120.0 | 15,010.0 | 15,100.0 | 3,020.0 | 16,400 |
| 2020/01/28 | 15,030.0 | 15,160.0 | 14,960.0 | 15,140.0 | 3,028.0 | 19,700 |
| 2020/01/27 | 15,310.0 | 15,320.0 | 15,200.0 | 15,230.0 | 3,046.0 | 23,200 |
| 2020/01/24 | 15,470.0 | 15,570.0 | 15,370.0 | 15,390.0 | 3,078.0 | 18,800 |
| 2020/01/23 | 15,610.0 | 15,690.0 | 15,520.0 | 15,550.0 | 3,110.0 | 12,000 |
| 2020/01/22 | 15,580.0 | 15,680.0 | 15,530.0 | 15,560.0 | 3,112.0 | 21,100 |
| 2020/01/21 | 15,790.0 | 15,820.0 | 15,470.0 | 15,490.0 | 3,098.0 | 26,800 |
| 2020/01/20 | 15,630.0 | 15,790.0 | 15,630.0 | 15,730.0 | 3,146.0 | 10,500 |
| 2020/01/17 | 15,850.0 | 15,850.0 | 15,620.0 | 15,720.0 | 3,144.0 | 12,400 |
| 2020/01/16 | 15,910.0 | 15,910.0 | 15,600.0 | 15,720.0 | 3,144.0 | 20,500 |
| 2020/01/15 | 16,200.0 | 16,220.0 | 15,770.0 | 15,790.0 | 3,158.0 | 37,600 |
| 2020/01/14 | 16,390.0 | 16,520.0 | 16,160.0 | 16,390.0 | 3,278.0 | 32,100 |
| 2020/01/10 | 16,280.0 | 16,460.0 | 16,280.0 | 16,390.0 | 3,278.0 | 15,800 |
| 2020/01/09 | 16,150.0 | 16,310.0 | 16,120.0 | 16,280.0 | 3,256.0 | 10,200 |
| 2020/01/08 | 16,270.0 | 16,270.0 | 15,980.0 | 16,130.0 | 3,226.0 | 14,700 |
| 2020/01/07 | 16,240.0 | 16,380.0 | 16,240.0 | 16,290.0 | 3,258.0 | 19,300 |
| 2020/01/06 | 16,020.0 | 16,170.0 | 15,970.0 | 16,040.0 | 3,208.0 | 14,400 |
| 2019/12/30 | 16,380.0 | 16,380.0 | 16,160.0 | 16,240.0 | 3,248.0 | 13,900 |
| 2019/12/27 | 16,390.0 | 16,430.0 | 16,120.0 | 16,390.0 | 3,278.0 | 9,600 |
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。
