4,691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) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 19,880.0 | 20,140.0 | 19,830.0 | 19,910.0 | 3,982.0 | 13,100 |
| 2024/02/19 | 19,300.0 | 19,880.0 | 19,100.0 | 19,850.0 | 3,970.0 | 22,800 |
| 2024/02/16 | 20,450.0 | 20,450.0 | 19,210.0 | 19,300.0 | 3,860.0 | 41,800 |
| 2024/02/15 | 20,390.0 | 20,900.0 | 19,610.0 | 19,830.0 | 3,966.0 | 50,600 |
| 2024/02/14 | 19,880.0 | 19,880.0 | 19,440.0 | 19,590.0 | 3,918.0 | 25,000 |
| 2024/02/13 | 19,970.0 | 20,010.0 | 19,650.0 | 19,800.0 | 3,960.0 | 23,300 |
| 2024/02/09 | 19,620.0 | 19,940.0 | 19,560.0 | 19,580.0 | 3,916.0 | 16,600 |
| 2024/02/08 | 20,070.0 | 20,070.0 | 19,560.0 | 19,660.0 | 3,932.0 | 25,800 |
| 2024/02/07 | 20,210.0 | 20,280.0 | 20,060.0 | 20,130.0 | 4,026.0 | 8,100 |
| 2024/02/06 | 20,510.0 | 20,660.0 | 20,210.0 | 20,420.0 | 4,084.0 | 12,300 |
| 2024/02/05 | 20,620.0 | 21,090.0 | 20,540.0 | 20,710.0 | 4,142.0 | 15,300 |
| 2024/02/02 | 20,790.0 | 21,160.0 | 20,600.0 | 20,940.0 | 4,188.0 | 14,000 |
| 2024/02/01 | 20,950.0 | 20,950.0 | 20,510.0 | 20,610.0 | 4,122.0 | 11,200 |
| 2024/01/31 | 21,170.0 | 21,170.0 | 20,580.0 | 20,780.0 | 4,156.0 | 10,700 |
| 2024/01/30 | 20,520.0 | 20,770.0 | 20,360.0 | 20,670.0 | 4,134.0 | 18,800 |
| 2024/01/29 | 20,430.0 | 20,640.0 | 20,330.0 | 20,340.0 | 4,068.0 | 4,100 |
| 2024/01/26 | 20,870.0 | 20,890.0 | 20,400.0 | 20,430.0 | 4,086.0 | 8,300 |
| 2024/01/25 | 20,320.0 | 20,970.0 | 20,320.0 | 20,600.0 | 4,120.0 | 25,700 |
| 2024/01/24 | 20,620.0 | 20,620.0 | 20,160.0 | 20,240.0 | 4,048.0 | 15,500 |
| 2024/01/23 | 21,500.0 | 21,500.0 | 20,900.0 | 20,910.0 | 4,182.0 | 10,300 |
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。
