3,298円
東映アニメーション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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 20,400.0 | 21,340.0 | 20,370.0 | 20,790.0 | 4,158.0 | 69,300 |
| 2021/09/30 | 20,420.0 | 20,950.0 | 20,270.0 | 20,640.0 | 4,128.0 | 71,600 |
| 2021/09/29 | 20,140.0 | 20,840.0 | 20,000.0 | 20,680.0 | 4,136.0 | 116,000 |
| 2021/09/28 | 21,120.0 | 21,460.0 | 20,200.0 | 21,010.0 | 4,202.0 | 157,500 |
| 2021/09/27 | 23,420.0 | 23,420.0 | 21,690.0 | 22,090.0 | 4,418.0 | 104,300 |
| 2021/09/24 | 23,400.0 | 24,100.0 | 23,100.0 | 23,420.0 | 4,684.0 | 59,500 |
| 2021/09/22 | 23,580.0 | 23,580.0 | 22,850.0 | 22,990.0 | 4,598.0 | 50,200 |
| 2021/09/21 | 22,520.0 | 24,390.0 | 22,520.0 | 23,790.0 | 4,758.0 | 138,700 |
| 2021/09/17 | 23,950.0 | 24,370.0 | 22,550.0 | 24,020.0 | 4,804.0 | 177,400 |
| 2021/09/16 | 25,000.0 | 25,000.0 | 23,050.0 | 23,540.0 | 4,708.0 | 257,300 |
| 2021/09/15 | 23,250.0 | 25,110.0 | 23,150.0 | 24,920.0 | 4,984.0 | 184,800 |
| 2021/09/14 | 22,500.0 | 23,470.0 | 22,500.0 | 23,350.0 | 4,670.0 | 118,100 |
| 2021/09/13 | 23,150.0 | 23,560.0 | 22,230.0 | 22,500.0 | 4,500.0 | 267,500 |
| 2021/09/10 | 22,700.0 | 23,700.0 | 22,680.0 | 23,650.0 | 4,730.0 | 117,500 |
| 2021/09/09 | 22,110.0 | 22,690.0 | 21,730.0 | 22,540.0 | 4,508.0 | 142,600 |
| 2021/09/08 | 20,750.0 | 22,100.0 | 20,620.0 | 22,080.0 | 4,416.0 | 133,800 |
| 2021/09/07 | 19,980.0 | 20,820.0 | 19,930.0 | 20,540.0 | 4,108.0 | 106,600 |
| 2021/09/06 | 19,500.0 | 20,060.0 | 19,150.0 | 19,960.0 | 3,992.0 | 101,400 |
| 2021/09/03 | 17,410.0 | 18,570.0 | 17,400.0 | 18,500.0 | 3,700.0 | 89,400 |
| 2021/09/02 | 16,710.0 | 17,280.0 | 16,700.0 | 17,280.0 | 3,456.0 | 36,200 |
おすすめ条件でスクリーニングされた銘柄を見る
東映アニメーションの取引履歴を振り返りませんか？
東映アニメーション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。
