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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 11,190.0 | 11,280.0 | 11,080.0 | 11,260.0 | 2,252.0 | 26,800 |
| 2018/03/07 | 11,030.0 | 11,280.0 | 10,930.0 | 11,170.0 | 2,234.0 | 32,200 |
| 2018/03/06 | 11,140.0 | 11,290.0 | 11,090.0 | 11,160.0 | 2,232.0 | 33,000 |
| 2018/03/05 | 11,450.0 | 11,450.0 | 11,190.0 | 11,250.0 | 2,250.0 | 24,400 |
| 2018/03/02 | 11,130.0 | 11,350.0 | 11,080.0 | 11,280.0 | 2,256.0 | 28,100 |
| 2018/03/01 | 11,380.0 | 11,430.0 | 11,340.0 | 11,400.0 | 2,280.0 | 26,300 |
| 2018/02/28 | 11,330.0 | 11,550.0 | 11,330.0 | 11,380.0 | 2,276.0 | 20,000 |
| 2018/02/27 | 11,600.0 | 11,620.0 | 11,280.0 | 11,340.0 | 2,268.0 | 21,400 |
| 2018/02/26 | 11,360.0 | 11,580.0 | 11,290.0 | 11,570.0 | 2,314.0 | 19,700 |
| 2018/02/23 | 11,470.0 | 11,490.0 | 11,320.0 | 11,350.0 | 2,270.0 | 14,900 |
| 2018/02/22 | 11,480.0 | 11,490.0 | 11,340.0 | 11,380.0 | 2,276.0 | 23,400 |
| 2018/02/21 | 11,410.0 | 11,570.0 | 11,310.0 | 11,550.0 | 2,310.0 | 30,700 |
| 2018/02/20 | 11,000.0 | 11,180.0 | 10,880.0 | 11,110.0 | 2,222.0 | 19,200 |
| 2018/02/19 | 10,850.0 | 10,910.0 | 10,760.0 | 10,900.0 | 2,180.0 | 16,000 |
| 2018/02/16 | 10,850.0 | 10,850.0 | 10,680.0 | 10,680.0 | 2,136.0 | 22,400 |
| 2018/02/15 | 10,700.0 | 10,750.0 | 10,600.0 | 10,680.0 | 2,136.0 | 25,600 |
| 2018/02/14 | 10,590.0 | 10,690.0 | 10,390.0 | 10,450.0 | 2,090.0 | 18,400 |
| 2018/02/13 | 10,740.0 | 10,780.0 | 10,550.0 | 10,590.0 | 2,118.0 | 23,200 |
| 2018/02/09 | 10,390.0 | 10,740.0 | 10,320.0 | 10,740.0 | 2,148.0 | 39,100 |
| 2018/02/08 | 10,610.0 | 10,870.0 | 10,610.0 | 10,770.0 | 2,154.0 | 37,300 |
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。
