4,665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) |
|---|---|---|---|---|---|---|
| 2026/01/07 | 5,490.0 | 5,600.0 | 5,470.0 | 5,600.0 | 5,600.0 | 59,600 |
| 2026/01/06 | 5,500.0 | 5,550.0 | 5,470.0 | 5,480.0 | 5,480.0 | 62,000 |
| 2026/01/05 | 5,420.0 | 5,510.0 | 5,420.0 | 5,460.0 | 5,460.0 | 85,400 |
| 2025/12/30 | 5,480.0 | 5,510.0 | 5,460.0 | 5,460.0 | 5,460.0 | 60,900 |
| 2025/12/29 | 5,480.0 | 5,530.0 | 5,460.0 | 5,480.0 | 5,480.0 | 59,900 |
| 2025/12/26 | 5,540.0 | 5,540.0 | 5,480.0 | 5,510.0 | 5,510.0 | 52,900 |
| 2025/12/25 | 5,560.0 | 5,560.0 | 5,480.0 | 5,500.0 | 5,500.0 | 59,300 |
| 2025/12/24 | 5,510.0 | 5,510.0 | 5,460.0 | 5,510.0 | 5,510.0 | 72,100 |
| 2025/12/23 | 5,450.0 | 5,520.0 | 5,410.0 | 5,520.0 | 5,520.0 | 82,600 |
| 2025/12/22 | 5,600.0 | 5,600.0 | 5,390.0 | 5,450.0 | 5,450.0 | 116,300 |
| 2025/12/19 | 5,510.0 | 5,570.0 | 5,470.0 | 5,520.0 | 5,520.0 | 98,400 |
| 2025/12/18 | 5,440.0 | 5,540.0 | 5,350.0 | 5,510.0 | 5,510.0 | 425,300 |
| 2025/12/17 | 5,530.0 | 5,600.0 | 5,440.0 | 5,470.0 | 5,470.0 | 79,700 |
| 2025/12/16 | 5,660.0 | 5,670.0 | 5,530.0 | 5,590.0 | 5,590.0 | 120,700 |
| 2025/12/15 | 5,680.0 | 5,830.0 | 5,630.0 | 5,740.0 | 5,740.0 | 56,100 |
| 2025/12/12 | 5,740.0 | 5,780.0 | 5,610.0 | 5,650.0 | 5,650.0 | 63,800 |
| 2025/12/11 | 5,690.0 | 5,710.0 | 5,590.0 | 5,610.0 | 5,610.0 | 52,100 |
| 2025/12/10 | 5,670.0 | 5,690.0 | 5,620.0 | 5,620.0 | 5,620.0 | 38,700 |
| 2025/12/09 | 5,690.0 | 5,730.0 | 5,640.0 | 5,670.0 | 5,670.0 | 43,500 |
| 2025/12/08 | 5,740.0 | 5,760.0 | 5,670.0 | 5,720.0 | 5,720.0 | 50,500 |
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。
