3,292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) |
|---|---|---|---|---|---|---|
| 2020/10/09 | 6,830.0 | 6,960.0 | 6,800.0 | 6,950.0 | 1,390.0 | 29,100 |
| 2020/10/08 | 6,890.0 | 6,890.0 | 6,710.0 | 6,830.0 | 1,366.0 | 46,200 |
| 2020/10/07 | 6,750.0 | 6,860.0 | 6,660.0 | 6,790.0 | 1,358.0 | 31,400 |
| 2020/10/06 | 6,760.0 | 6,760.0 | 6,640.0 | 6,750.0 | 1,350.0 | 23,500 |
| 2020/10/05 | 6,810.0 | 6,900.0 | 6,660.0 | 6,770.0 | 1,354.0 | 35,400 |
| 2020/10/02 | 6,920.0 | 6,920.0 | 6,610.0 | 6,690.0 | 1,338.0 | 45,000 |
| 2020/09/30 | 6,780.0 | 6,960.0 | 6,750.0 | 6,850.0 | 1,370.0 | 43,800 |
| 2020/09/29 | 6,600.0 | 6,770.0 | 6,500.0 | 6,660.0 | 1,332.0 | 37,400 |
| 2020/09/28 | 6,550.0 | 6,680.0 | 6,480.0 | 6,630.0 | 1,326.0 | 26,900 |
| 2020/09/25 | 6,290.0 | 6,640.0 | 6,240.0 | 6,610.0 | 1,322.0 | 50,200 |
| 2020/09/24 | 6,460.0 | 6,560.0 | 6,280.0 | 6,360.0 | 1,272.0 | 37,500 |
| 2020/09/23 | 6,500.0 | 6,700.0 | 6,500.0 | 6,540.0 | 1,308.0 | 21,200 |
| 2020/09/18 | 6,450.0 | 6,560.0 | 6,330.0 | 6,550.0 | 1,310.0 | 23,200 |
| 2020/09/17 | 6,490.0 | 6,490.0 | 6,410.0 | 6,410.0 | 1,282.0 | 17,600 |
| 2020/09/16 | 6,480.0 | 6,550.0 | 6,420.0 | 6,420.0 | 1,284.0 | 20,200 |
| 2020/09/15 | 6,620.0 | 6,620.0 | 6,490.0 | 6,510.0 | 1,302.0 | 20,500 |
| 2020/09/14 | 6,490.0 | 6,560.0 | 6,460.0 | 6,540.0 | 1,308.0 | 15,200 |
| 2020/09/11 | 6,330.0 | 6,500.0 | 6,320.0 | 6,500.0 | 1,300.0 | 12,400 |
| 2020/09/10 | 6,480.0 | 6,480.0 | 6,370.0 | 6,430.0 | 1,286.0 | 10,800 |
| 2020/09/09 | 6,440.0 | 6,470.0 | 6,400.0 | 6,440.0 | 1,288.0 | 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。
