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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 11,810.0 | 11,900.0 | 11,740.0 | 11,810.0 | 2,362.0 | 25,700 |
| 2018/01/26 | 11,570.0 | 11,730.0 | 11,530.0 | 11,670.0 | 2,334.0 | 27,000 |
| 2018/01/25 | 11,550.0 | 11,630.0 | 11,440.0 | 11,600.0 | 2,320.0 | 19,600 |
| 2018/01/24 | 11,460.0 | 11,590.0 | 11,430.0 | 11,550.0 | 2,310.0 | 26,100 |
| 2018/01/23 | 11,390.0 | 11,410.0 | 11,300.0 | 11,370.0 | 2,274.0 | 12,700 |
| 2018/01/22 | 11,490.0 | 11,490.0 | 11,210.0 | 11,350.0 | 2,270.0 | 23,400 |
| 2018/01/19 | 11,470.0 | 11,650.0 | 11,470.0 | 11,560.0 | 2,312.0 | 18,700 |
| 2018/01/18 | 11,860.0 | 11,880.0 | 11,490.0 | 11,490.0 | 2,298.0 | 32,100 |
| 2018/01/17 | 11,730.0 | 11,960.0 | 11,710.0 | 11,860.0 | 2,372.0 | 29,300 |
| 2018/01/16 | 11,770.0 | 11,790.0 | 11,700.0 | 11,730.0 | 2,346.0 | 15,300 |
| 2018/01/15 | 11,710.0 | 11,950.0 | 11,700.0 | 11,810.0 | 2,362.0 | 32,700 |
| 2018/01/12 | 11,530.0 | 11,660.0 | 11,490.0 | 11,630.0 | 2,326.0 | 32,300 |
| 2018/01/11 | 11,630.0 | 11,700.0 | 11,560.0 | 11,630.0 | 2,326.0 | 28,700 |
| 2018/01/10 | 11,620.0 | 11,750.0 | 11,560.0 | 11,700.0 | 2,340.0 | 23,000 |
| 2018/01/09 | 11,710.0 | 12,010.0 | 11,500.0 | 11,570.0 | 2,314.0 | 23,500 |
| 2018/01/05 | 11,740.0 | 11,740.0 | 11,580.0 | 11,710.0 | 2,342.0 | 16,900 |
| 2018/01/04 | 11,500.0 | 11,710.0 | 11,360.0 | 11,710.0 | 2,342.0 | 28,300 |
| 2017/12/29 | 11,450.0 | 11,480.0 | 11,370.0 | 11,390.0 | 2,278.0 | 15,600 |
| 2017/12/28 | 11,560.0 | 11,640.0 | 11,400.0 | 11,420.0 | 2,284.0 | 13,500 |
| 2017/12/27 | 11,540.0 | 11,610.0 | 11,540.0 | 11,570.0 | 2,314.0 | 9,200 |
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。
