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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 11,620.0 | 11,750.0 | 11,560.0 | 11,700.0 | 2,340.0 | 23,000 |
| 2018/01/09 | 11,710.0 | 12,010.0 | 11,500.0 | 11,570.0 | 2,314.0 | 23,500 |
| 2018/01/05 | 11,740.0 | 11,740.0 | 11,580.0 | 11,710.0 | 2,342.0 | 16,900 |
| 2018/01/04 | 11,500.0 | 11,710.0 | 11,360.0 | 11,710.0 | 2,342.0 | 28,300 |
| 2017/12/29 | 11,450.0 | 11,480.0 | 11,370.0 | 11,390.0 | 2,278.0 | 15,600 |
| 2017/12/28 | 11,560.0 | 11,640.0 | 11,400.0 | 11,420.0 | 2,284.0 | 13,500 |
| 2017/12/27 | 11,540.0 | 11,610.0 | 11,540.0 | 11,570.0 | 2,314.0 | 9,200 |
| 2017/12/26 | 11,550.0 | 11,670.0 | 11,520.0 | 11,530.0 | 2,306.0 | 12,900 |
| 2017/12/25 | 11,760.0 | 11,780.0 | 11,660.0 | 11,670.0 | 2,334.0 | 6,800 |
| 2017/12/22 | 11,910.0 | 11,930.0 | 11,810.0 | 11,810.0 | 2,362.0 | 13,800 |
| 2017/12/21 | 11,820.0 | 11,970.0 | 11,810.0 | 11,940.0 | 2,388.0 | 17,100 |
| 2017/12/20 | 11,970.0 | 12,000.0 | 11,820.0 | 11,850.0 | 2,370.0 | 25,100 |
| 2017/12/19 | 11,730.0 | 12,000.0 | 11,680.0 | 12,000.0 | 2,400.0 | 35,600 |
| 2017/12/18 | 11,870.0 | 11,960.0 | 11,680.0 | 11,680.0 | 2,336.0 | 21,500 |
| 2017/12/15 | 11,800.0 | 11,980.0 | 11,730.0 | 11,860.0 | 2,372.0 | 47,000 |
| 2017/12/14 | 11,730.0 | 11,890.0 | 11,730.0 | 11,810.0 | 2,362.0 | 22,600 |
| 2017/12/13 | 11,640.0 | 11,790.0 | 11,610.0 | 11,690.0 | 2,338.0 | 15,300 |
| 2017/12/12 | 11,620.0 | 11,720.0 | 11,610.0 | 11,640.0 | 2,328.0 | 14,600 |
| 2017/12/11 | 11,590.0 | 11,750.0 | 11,590.0 | 11,720.0 | 2,344.0 | 16,100 |
| 2017/12/08 | 11,660.0 | 11,870.0 | 11,660.0 | 11,830.0 | 2,366.0 | 44,700 |
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。
