4,706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) |
|---|---|---|---|---|---|---|
| 2020/01/20 | 15,630.0 | 15,790.0 | 15,630.0 | 15,730.0 | 3,146.0 | 10,500 |
| 2020/01/17 | 15,850.0 | 15,850.0 | 15,620.0 | 15,720.0 | 3,144.0 | 12,400 |
| 2020/01/16 | 15,910.0 | 15,910.0 | 15,600.0 | 15,720.0 | 3,144.0 | 20,500 |
| 2020/01/15 | 16,200.0 | 16,220.0 | 15,770.0 | 15,790.0 | 3,158.0 | 37,600 |
| 2020/01/14 | 16,390.0 | 16,520.0 | 16,160.0 | 16,390.0 | 3,278.0 | 32,100 |
| 2020/01/10 | 16,280.0 | 16,460.0 | 16,280.0 | 16,390.0 | 3,278.0 | 15,800 |
| 2020/01/09 | 16,150.0 | 16,310.0 | 16,120.0 | 16,280.0 | 3,256.0 | 10,200 |
| 2020/01/08 | 16,270.0 | 16,270.0 | 15,980.0 | 16,130.0 | 3,226.0 | 14,700 |
| 2020/01/07 | 16,240.0 | 16,380.0 | 16,240.0 | 16,290.0 | 3,258.0 | 19,300 |
| 2020/01/06 | 16,020.0 | 16,170.0 | 15,970.0 | 16,040.0 | 3,208.0 | 14,400 |
| 2019/12/30 | 16,380.0 | 16,380.0 | 16,160.0 | 16,240.0 | 3,248.0 | 13,900 |
| 2019/12/27 | 16,390.0 | 16,430.0 | 16,120.0 | 16,390.0 | 3,278.0 | 9,600 |
| 2019/12/26 | 16,480.0 | 16,480.0 | 16,090.0 | 16,370.0 | 3,274.0 | 15,100 |
| 2019/12/25 | 16,380.0 | 16,460.0 | 16,240.0 | 16,310.0 | 3,262.0 | 13,300 |
| 2019/12/24 | 16,740.0 | 16,740.0 | 16,370.0 | 16,480.0 | 3,296.0 | 25,700 |
| 2019/12/23 | 16,730.0 | 16,750.0 | 16,610.0 | 16,740.0 | 3,348.0 | 11,600 |
| 2019/12/20 | 16,610.0 | 16,730.0 | 16,520.0 | 16,640.0 | 3,328.0 | 22,400 |
| 2019/12/19 | 16,700.0 | 16,840.0 | 16,680.0 | 16,800.0 | 3,360.0 | 13,100 |
| 2019/12/18 | 16,920.0 | 16,940.0 | 16,750.0 | 16,850.0 | 3,370.0 | 10,500 |
| 2019/12/17 | 17,050.0 | 17,050.0 | 16,760.0 | 16,920.0 | 3,384.0 | 11,800 |
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。
