4,644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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 13,450.0 | 13,790.0 | 13,420.0 | 13,720.0 | 2,744.0 | 40,200 |
| 2018/09/28 | 13,380.0 | 13,710.0 | 13,330.0 | 13,670.0 | 2,734.0 | 39,900 |
| 2018/09/27 | 13,400.0 | 13,480.0 | 13,310.0 | 13,380.0 | 2,676.0 | 30,100 |
| 2018/09/26 | 13,350.0 | 13,560.0 | 13,310.0 | 13,500.0 | 2,700.0 | 32,400 |
| 2018/09/25 | 13,080.0 | 13,390.0 | 12,970.0 | 13,380.0 | 2,676.0 | 68,100 |
| 2018/09/21 | 12,860.0 | 13,060.0 | 12,800.0 | 12,940.0 | 2,588.0 | 34,600 |
| 2018/09/20 | 12,860.0 | 13,030.0 | 12,800.0 | 12,970.0 | 2,594.0 | 29,400 |
| 2018/09/19 | 12,830.0 | 12,970.0 | 12,600.0 | 12,860.0 | 2,572.0 | 36,700 |
| 2018/09/18 | 12,780.0 | 12,970.0 | 12,730.0 | 12,820.0 | 2,564.0 | 21,600 |
| 2018/09/14 | 12,830.0 | 12,960.0 | 12,820.0 | 12,860.0 | 2,572.0 | 37,300 |
| 2018/09/13 | 12,430.0 | 12,840.0 | 12,410.0 | 12,820.0 | 2,564.0 | 30,800 |
| 2018/09/12 | 12,430.0 | 12,430.0 | 12,190.0 | 12,410.0 | 2,482.0 | 24,200 |
| 2018/09/11 | 12,260.0 | 12,520.0 | 12,260.0 | 12,450.0 | 2,490.0 | 30,200 |
| 2018/09/10 | 12,150.0 | 12,220.0 | 12,060.0 | 12,170.0 | 2,434.0 | 35,500 |
| 2018/09/07 | 12,380.0 | 12,380.0 | 12,140.0 | 12,200.0 | 2,440.0 | 37,200 |
| 2018/09/06 | 12,540.0 | 12,580.0 | 12,430.0 | 12,490.0 | 2,498.0 | 15,500 |
| 2018/09/05 | 12,500.0 | 12,690.0 | 12,390.0 | 12,630.0 | 2,526.0 | 21,000 |
| 2018/09/04 | 12,510.0 | 12,630.0 | 12,360.0 | 12,610.0 | 2,522.0 | 21,200 |
| 2018/09/03 | 12,800.0 | 12,800.0 | 12,450.0 | 12,520.0 | 2,504.0 | 23,800 |
| 2018/08/31 | 12,430.0 | 12,850.0 | 12,380.0 | 12,820.0 | 2,564.0 | 35,700 |
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。
