4,717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) |
|---|---|---|---|---|---|---|
| 2019/05/24 | 14,220.0 | 14,420.0 | 14,180.0 | 14,350.0 | 2,870.0 | 29,900 |
| 2019/05/23 | 14,330.0 | 14,450.0 | 14,260.0 | 14,340.0 | 2,868.0 | 16,500 |
| 2019/05/22 | 14,500.0 | 14,540.0 | 14,210.0 | 14,310.0 | 2,862.0 | 33,100 |
| 2019/05/21 | 14,450.0 | 14,540.0 | 14,350.0 | 14,450.0 | 2,890.0 | 33,700 |
| 2019/05/20 | 14,730.0 | 14,770.0 | 14,480.0 | 14,520.0 | 2,904.0 | 26,600 |
| 2019/05/17 | 14,010.0 | 14,470.0 | 14,010.0 | 14,460.0 | 2,892.0 | 38,000 |
| 2019/05/16 | 13,850.0 | 13,980.0 | 13,650.0 | 13,980.0 | 2,796.0 | 41,000 |
| 2019/05/15 | 13,910.0 | 14,090.0 | 13,420.0 | 13,600.0 | 2,720.0 | 62,400 |
| 2019/05/14 | 14,010.0 | 14,120.0 | 13,920.0 | 14,070.0 | 2,814.0 | 20,500 |
| 2019/05/13 | 14,210.0 | 14,500.0 | 14,210.0 | 14,280.0 | 2,856.0 | 24,200 |
| 2019/05/10 | 14,090.0 | 14,430.0 | 14,070.0 | 14,360.0 | 2,872.0 | 44,200 |
| 2019/05/09 | 14,380.0 | 14,390.0 | 14,230.0 | 14,230.0 | 2,846.0 | 24,200 |
| 2019/05/08 | 14,350.0 | 14,460.0 | 14,320.0 | 14,390.0 | 2,878.0 | 21,900 |
| 2019/05/07 | 14,410.0 | 14,590.0 | 14,340.0 | 14,500.0 | 2,900.0 | 35,000 |
| 2019/04/26 | 14,430.0 | 14,470.0 | 14,310.0 | 14,410.0 | 2,882.0 | 24,900 |
| 2019/04/25 | 14,680.0 | 14,680.0 | 14,420.0 | 14,520.0 | 2,904.0 | 31,200 |
| 2019/04/24 | 14,380.0 | 14,790.0 | 14,370.0 | 14,670.0 | 2,934.0 | 39,100 |
| 2019/04/23 | 14,180.0 | 14,480.0 | 14,180.0 | 14,310.0 | 2,862.0 | 12,600 |
| 2019/04/22 | 14,080.0 | 14,260.0 | 14,000.0 | 14,250.0 | 2,850.0 | 10,600 |
| 2019/04/19 | 14,330.0 | 14,390.0 | 14,190.0 | 14,210.0 | 2,842.0 | 24,400 |
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。
