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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 11,580.0 | 11,670.0 | 11,500.0 | 11,550.0 | 2,310.0 | 30,900 |
| 2018/08/01 | 11,660.0 | 11,770.0 | 11,530.0 | 11,690.0 | 2,338.0 | 23,800 |
| 2018/07/31 | 11,660.0 | 11,790.0 | 11,560.0 | 11,720.0 | 2,344.0 | 38,000 |
| 2018/07/30 | 10,990.0 | 11,620.0 | 10,990.0 | 11,600.0 | 2,320.0 | 47,300 |
| 2018/07/27 | 10,810.0 | 10,920.0 | 10,810.0 | 10,840.0 | 2,168.0 | 12,400 |
| 2018/07/26 | 10,790.0 | 10,850.0 | 10,730.0 | 10,810.0 | 2,162.0 | 9,700 |
| 2018/07/25 | 10,740.0 | 10,850.0 | 10,690.0 | 10,790.0 | 2,158.0 | 20,800 |
| 2018/07/24 | 10,600.0 | 10,660.0 | 10,490.0 | 10,600.0 | 2,120.0 | 11,900 |
| 2018/07/23 | 10,540.0 | 10,610.0 | 10,420.0 | 10,450.0 | 2,090.0 | 13,800 |
| 2018/07/20 | 10,510.0 | 10,580.0 | 10,470.0 | 10,540.0 | 2,108.0 | 15,100 |
| 2018/07/19 | 10,650.0 | 10,730.0 | 10,520.0 | 10,520.0 | 2,104.0 | 11,700 |
| 2018/07/18 | 10,760.0 | 10,800.0 | 10,640.0 | 10,650.0 | 2,130.0 | 11,800 |
| 2018/07/17 | 10,660.0 | 10,820.0 | 10,660.0 | 10,710.0 | 2,142.0 | 11,600 |
| 2018/07/13 | 10,560.0 | 10,670.0 | 10,550.0 | 10,650.0 | 2,130.0 | 14,400 |
| 2018/07/12 | 10,610.0 | 10,700.0 | 10,510.0 | 10,520.0 | 2,104.0 | 16,000 |
| 2018/07/11 | 10,710.0 | 10,740.0 | 10,570.0 | 10,590.0 | 2,118.0 | 15,700 |
| 2018/07/10 | 11,100.0 | 11,220.0 | 10,670.0 | 10,670.0 | 2,134.0 | 20,500 |
| 2018/07/09 | 10,760.0 | 10,860.0 | 10,660.0 | 10,800.0 | 2,160.0 | 12,200 |
| 2018/07/06 | 10,620.0 | 10,730.0 | 10,500.0 | 10,610.0 | 2,122.0 | 29,500 |
| 2018/07/05 | 10,940.0 | 10,940.0 | 10,570.0 | 10,610.0 | 2,122.0 | 12,900 |
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。
