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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 19,090.0 | 19,250.0 | 18,650.0 | 18,750.0 | 3,750.0 | 17,900 |
| 2021/12/03 | 18,350.0 | 19,390.0 | 18,350.0 | 19,170.0 | 3,834.0 | 18,600 |
| 2021/12/02 | 18,830.0 | 18,980.0 | 18,320.0 | 18,420.0 | 3,684.0 | 44,700 |
| 2021/12/01 | 18,500.0 | 18,670.0 | 18,170.0 | 18,430.0 | 3,686.0 | 22,700 |
| 2021/11/30 | 19,500.0 | 19,500.0 | 18,600.0 | 18,600.0 | 3,720.0 | 26,600 |
| 2021/11/29 | 19,120.0 | 19,390.0 | 18,790.0 | 18,790.0 | 3,758.0 | 18,100 |
| 2021/11/26 | 20,500.0 | 20,500.0 | 19,660.0 | 19,760.0 | 3,952.0 | 13,500 |
| 2021/11/25 | 20,230.0 | 20,910.0 | 20,230.0 | 20,500.0 | 4,100.0 | 18,600 |
| 2021/11/24 | 20,620.0 | 20,690.0 | 20,300.0 | 20,460.0 | 4,092.0 | 12,100 |
| 2021/11/22 | 20,200.0 | 20,390.0 | 20,100.0 | 20,230.0 | 4,046.0 | 5,600 |
| 2021/11/19 | 20,360.0 | 20,450.0 | 20,240.0 | 20,310.0 | 4,062.0 | 9,300 |
| 2021/11/18 | 20,740.0 | 20,740.0 | 20,310.0 | 20,520.0 | 4,104.0 | 13,700 |
| 2021/11/17 | 21,710.0 | 21,900.0 | 20,880.0 | 20,910.0 | 4,182.0 | 8,900 |
| 2021/11/16 | 22,040.0 | 22,040.0 | 21,330.0 | 21,540.0 | 4,308.0 | 15,700 |
| 2021/11/15 | 23,500.0 | 23,590.0 | 21,560.0 | 21,900.0 | 4,380.0 | 33,600 |
| 2021/11/12 | 23,260.0 | 23,390.0 | 22,760.0 | 23,290.0 | 4,658.0 | 10,700 |
| 2021/11/11 | 23,610.0 | 23,680.0 | 23,010.0 | 23,050.0 | 4,610.0 | 10,400 |
| 2021/11/10 | 23,730.0 | 23,730.0 | 23,440.0 | 23,500.0 | 4,700.0 | 5,000 |
| 2021/11/09 | 23,490.0 | 23,800.0 | 23,490.0 | 23,560.0 | 4,712.0 | 12,700 |
| 2021/11/08 | 23,290.0 | 23,480.0 | 22,990.0 | 23,320.0 | 4,664.0 | 8,400 |
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。
