4,720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) |
|---|---|---|---|---|---|---|
| 2018/08/21 | 12,250.0 | 12,260.0 | 12,130.0 | 12,190.0 | 2,438.0 | 13,100 |
| 2018/08/20 | 12,400.0 | 12,540.0 | 12,320.0 | 12,350.0 | 2,470.0 | 17,500 |
| 2018/08/17 | 12,500.0 | 12,600.0 | 12,410.0 | 12,540.0 | 2,508.0 | 22,300 |
| 2018/08/16 | 12,480.0 | 12,570.0 | 12,460.0 | 12,500.0 | 2,500.0 | 15,700 |
| 2018/08/15 | 12,540.0 | 12,690.0 | 12,520.0 | 12,650.0 | 2,530.0 | 32,400 |
| 2018/08/14 | 12,390.0 | 12,580.0 | 12,320.0 | 12,550.0 | 2,510.0 | 26,800 |
| 2018/08/13 | 11,800.0 | 12,380.0 | 11,680.0 | 12,340.0 | 2,468.0 | 41,800 |
| 2018/08/10 | 11,550.0 | 11,970.0 | 11,550.0 | 11,930.0 | 2,386.0 | 41,800 |
| 2018/08/09 | 11,280.0 | 11,460.0 | 11,250.0 | 11,420.0 | 2,284.0 | 22,100 |
| 2018/08/08 | 11,430.0 | 11,430.0 | 11,230.0 | 11,280.0 | 2,256.0 | 14,600 |
| 2018/08/07 | 11,430.0 | 11,480.0 | 11,330.0 | 11,440.0 | 2,288.0 | 22,500 |
| 2018/08/06 | 11,430.0 | 11,450.0 | 11,350.0 | 11,400.0 | 2,280.0 | 11,800 |
| 2018/08/03 | 11,550.0 | 11,560.0 | 11,420.0 | 11,480.0 | 2,296.0 | 20,700 |
| 2018/08/02 | 11,580.0 | 11,670.0 | 11,500.0 | 11,550.0 | 2,310.0 | 30,900 |
| 2018/08/01 | 11,660.0 | 11,770.0 | 11,530.0 | 11,690.0 | 2,338.0 | 23,800 |
| 2018/07/31 | 11,660.0 | 11,790.0 | 11,560.0 | 11,720.0 | 2,344.0 | 38,000 |
| 2018/07/30 | 10,990.0 | 11,620.0 | 10,990.0 | 11,600.0 | 2,320.0 | 47,300 |
| 2018/07/27 | 10,810.0 | 10,920.0 | 10,810.0 | 10,840.0 | 2,168.0 | 12,400 |
| 2018/07/26 | 10,790.0 | 10,850.0 | 10,730.0 | 10,810.0 | 2,162.0 | 9,700 |
| 2018/07/25 | 10,740.0 | 10,850.0 | 10,690.0 | 10,790.0 | 2,158.0 | 20,800 |
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。
