4,720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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 11,500.0 | 11,500.0 | 11,230.0 | 11,250.0 | 2,250.0 | 23,500 |
| 2017/11/27 | 11,250.0 | 11,510.0 | 11,170.0 | 11,360.0 | 2,272.0 | 37,600 |
| 2017/11/24 | 11,000.0 | 11,130.0 | 10,970.0 | 11,080.0 | 2,216.0 | 23,600 |
| 2017/11/22 | 11,050.0 | 11,220.0 | 11,050.0 | 11,160.0 | 2,232.0 | 24,500 |
| 2017/11/21 | 11,040.0 | 11,170.0 | 11,040.0 | 11,130.0 | 2,226.0 | 19,700 |
| 2017/11/20 | 11,020.0 | 11,280.0 | 10,900.0 | 11,240.0 | 2,248.0 | 25,800 |
| 2017/11/17 | 11,460.0 | 11,470.0 | 11,110.0 | 11,170.0 | 2,234.0 | 29,700 |
| 2017/11/16 | 10,990.0 | 11,370.0 | 10,990.0 | 11,210.0 | 2,242.0 | 51,800 |
| 2017/11/15 | 11,520.0 | 11,530.0 | 10,990.0 | 11,120.0 | 2,224.0 | 56,300 |
| 2017/11/14 | 12,030.0 | 12,150.0 | 11,410.0 | 11,500.0 | 2,300.0 | 68,000 |
| 2017/11/13 | 12,280.0 | 12,280.0 | 12,050.0 | 12,090.0 | 2,418.0 | 15,900 |
| 2017/11/10 | 12,090.0 | 12,170.0 | 12,030.0 | 12,140.0 | 2,428.0 | 19,000 |
| 2017/11/09 | 12,500.0 | 12,500.0 | 12,180.0 | 12,280.0 | 2,456.0 | 25,000 |
| 2017/11/08 | 12,200.0 | 12,490.0 | 12,200.0 | 12,460.0 | 2,492.0 | 34,400 |
| 2017/11/07 | 12,070.0 | 12,240.0 | 12,070.0 | 12,200.0 | 2,440.0 | 23,500 |
| 2017/11/06 | 12,040.0 | 12,110.0 | 11,970.0 | 12,060.0 | 2,412.0 | 21,000 |
| 2017/11/02 | 12,130.0 | 12,130.0 | 12,020.0 | 12,080.0 | 2,416.0 | 18,200 |
| 2017/11/01 | 12,230.0 | 12,260.0 | 12,100.0 | 12,140.0 | 2,428.0 | 30,500 |
| 2017/10/31 | 12,110.0 | 12,310.0 | 12,110.0 | 12,290.0 | 2,458.0 | 23,800 |
| 2017/10/30 | 12,450.0 | 12,450.0 | 12,180.0 | 12,280.0 | 2,456.0 | 40,600 |
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。
