4,718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) |
|---|---|---|---|---|---|---|
| 2020/03/19 | 13,100.0 | 13,910.0 | 13,040.0 | 13,630.0 | 2,726.0 | 40,500 |
| 2020/03/18 | 12,340.0 | 12,990.0 | 12,150.0 | 12,690.0 | 2,538.0 | 68,000 |
| 2020/03/17 | 10,840.0 | 12,210.0 | 10,600.0 | 12,140.0 | 2,428.0 | 63,100 |
| 2020/03/16 | 11,170.0 | 11,620.0 | 11,060.0 | 11,060.0 | 2,212.0 | 33,400 |
| 2020/03/13 | 10,970.0 | 11,460.0 | 10,590.0 | 11,320.0 | 2,264.0 | 58,400 |
| 2020/03/12 | 11,830.0 | 11,870.0 | 11,430.0 | 11,530.0 | 2,306.0 | 45,100 |
| 2020/03/11 | 12,380.0 | 12,560.0 | 12,090.0 | 12,100.0 | 2,420.0 | 45,100 |
| 2020/03/10 | 12,020.0 | 12,460.0 | 11,560.0 | 12,450.0 | 2,490.0 | 50,900 |
| 2020/03/09 | 12,250.0 | 12,400.0 | 11,960.0 | 12,110.0 | 2,422.0 | 35,400 |
| 2020/03/06 | 12,850.0 | 12,880.0 | 12,520.0 | 12,630.0 | 2,526.0 | 30,300 |
| 2020/03/05 | 13,080.0 | 13,090.0 | 12,910.0 | 12,960.0 | 2,592.0 | 29,700 |
| 2020/03/04 | 12,400.0 | 13,000.0 | 12,310.0 | 12,920.0 | 2,584.0 | 49,400 |
| 2020/03/03 | 12,980.0 | 12,980.0 | 12,540.0 | 12,600.0 | 2,520.0 | 38,200 |
| 2020/03/02 | 12,210.0 | 12,910.0 | 12,200.0 | 12,770.0 | 2,554.0 | 50,700 |
| 2020/02/28 | 12,430.0 | 12,460.0 | 12,200.0 | 12,230.0 | 2,446.0 | 45,000 |
| 2020/02/27 | 12,920.0 | 12,920.0 | 12,700.0 | 12,770.0 | 2,554.0 | 46,100 |
| 2020/02/26 | 12,900.0 | 13,000.0 | 12,830.0 | 12,990.0 | 2,598.0 | 34,000 |
| 2020/02/25 | 12,900.0 | 13,280.0 | 12,900.0 | 13,110.0 | 2,622.0 | 33,400 |
| 2020/02/21 | 13,960.0 | 13,960.0 | 13,720.0 | 13,730.0 | 2,746.0 | 18,100 |
| 2020/02/20 | 14,120.0 | 14,160.0 | 13,950.0 | 13,960.0 | 2,792.0 | 21,400 |
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。
