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) |
|---|---|---|---|---|---|---|
| 2018/03/28 | 11,150.0 | 11,360.0 | 11,110.0 | 11,340.0 | 2,268.0 | 32,900 |
| 2018/03/27 | 10,990.0 | 11,320.0 | 10,950.0 | 11,270.0 | 2,254.0 | 62,200 |
| 2018/03/26 | 10,730.0 | 10,890.0 | 10,660.0 | 10,890.0 | 2,178.0 | 34,400 |
| 2018/03/23 | 11,020.0 | 11,090.0 | 10,810.0 | 10,840.0 | 2,168.0 | 27,500 |
| 2018/03/22 | 11,220.0 | 11,290.0 | 11,050.0 | 11,220.0 | 2,244.0 | 37,500 |
| 2018/03/20 | 11,250.0 | 11,310.0 | 11,140.0 | 11,290.0 | 2,258.0 | 15,700 |
| 2018/03/19 | 11,350.0 | 11,440.0 | 11,190.0 | 11,380.0 | 2,276.0 | 22,200 |
| 2018/03/16 | 11,500.0 | 11,590.0 | 11,450.0 | 11,530.0 | 2,306.0 | 30,400 |
| 2018/03/15 | 11,560.0 | 11,650.0 | 11,350.0 | 11,530.0 | 2,306.0 | 31,400 |
| 2018/03/14 | 11,540.0 | 11,690.0 | 11,460.0 | 11,620.0 | 2,324.0 | 39,900 |
| 2018/03/13 | 11,520.0 | 11,620.0 | 11,470.0 | 11,620.0 | 2,324.0 | 23,800 |
| 2018/03/12 | 11,620.0 | 11,630.0 | 11,470.0 | 11,530.0 | 2,306.0 | 20,300 |
| 2018/03/09 | 11,560.0 | 11,750.0 | 11,410.0 | 11,470.0 | 2,294.0 | 42,000 |
| 2018/03/08 | 11,190.0 | 11,280.0 | 11,080.0 | 11,260.0 | 2,252.0 | 26,800 |
| 2018/03/07 | 11,030.0 | 11,280.0 | 10,930.0 | 11,170.0 | 2,234.0 | 32,200 |
| 2018/03/06 | 11,140.0 | 11,290.0 | 11,090.0 | 11,160.0 | 2,232.0 | 33,000 |
| 2018/03/05 | 11,450.0 | 11,450.0 | 11,190.0 | 11,250.0 | 2,250.0 | 24,400 |
| 2018/03/02 | 11,130.0 | 11,350.0 | 11,080.0 | 11,280.0 | 2,256.0 | 28,100 |
| 2018/03/01 | 11,380.0 | 11,430.0 | 11,340.0 | 11,400.0 | 2,280.0 | 26,300 |
| 2018/02/28 | 11,330.0 | 11,550.0 | 11,330.0 | 11,380.0 | 2,276.0 | 20,000 |
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。
