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) |
|---|---|---|---|---|---|---|
| 2019/01/22 | 13,370.0 | 13,370.0 | 13,130.0 | 13,230.0 | 2,646.0 | 21,500 |
| 2019/01/21 | 13,540.0 | 13,540.0 | 13,250.0 | 13,280.0 | 2,656.0 | 14,900 |
| 2019/01/18 | 13,460.0 | 13,590.0 | 13,440.0 | 13,480.0 | 2,696.0 | 15,600 |
| 2019/01/17 | 13,410.0 | 13,600.0 | 13,360.0 | 13,480.0 | 2,696.0 | 22,300 |
| 2019/01/16 | 13,470.0 | 13,590.0 | 13,380.0 | 13,460.0 | 2,692.0 | 25,600 |
| 2019/01/15 | 13,360.0 | 13,650.0 | 13,270.0 | 13,430.0 | 2,686.0 | 51,900 |
| 2019/01/11 | 13,520.0 | 13,640.0 | 13,320.0 | 13,360.0 | 2,672.0 | 41,200 |
| 2019/01/10 | 13,250.0 | 13,600.0 | 13,150.0 | 13,520.0 | 2,704.0 | 57,900 |
| 2019/01/09 | 13,190.0 | 13,280.0 | 12,920.0 | 13,060.0 | 2,612.0 | 55,100 |
| 2019/01/08 | 13,400.0 | 13,420.0 | 12,940.0 | 13,220.0 | 2,644.0 | 56,100 |
| 2019/01/07 | 13,290.0 | 13,410.0 | 13,130.0 | 13,250.0 | 2,650.0 | 33,200 |
| 2019/01/04 | 12,850.0 | 13,240.0 | 12,620.0 | 13,150.0 | 2,630.0 | 52,200 |
| 2018/12/28 | 12,710.0 | 12,900.0 | 12,620.0 | 12,900.0 | 2,580.0 | 34,100 |
| 2018/12/27 | 12,420.0 | 13,070.0 | 12,390.0 | 12,720.0 | 2,544.0 | 49,000 |
| 2018/12/26 | 11,720.0 | 12,130.0 | 11,720.0 | 11,950.0 | 2,390.0 | 34,600 |
| 2018/12/25 | 12,150.0 | 12,150.0 | 11,560.0 | 11,720.0 | 2,344.0 | 30,300 |
| 2018/12/21 | 12,500.0 | 12,660.0 | 12,420.0 | 12,450.0 | 2,490.0 | 55,100 |
| 2018/12/20 | 12,650.0 | 12,770.0 | 12,530.0 | 12,580.0 | 2,516.0 | 42,000 |
| 2018/12/19 | 12,860.0 | 12,940.0 | 12,650.0 | 12,760.0 | 2,552.0 | 28,900 |
| 2018/12/18 | 13,150.0 | 13,200.0 | 12,920.0 | 13,000.0 | 2,600.0 | 41,200 |
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。
