4,639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) |
|---|---|---|---|---|---|---|
| 2023/11/01 | 18,060.0 | 18,120.0 | 17,850.0 | 18,100.0 | 3,620.0 | 21,800 |
| 2023/10/31 | 17,330.0 | 17,680.0 | 17,330.0 | 17,660.0 | 3,532.0 | 32,500 |
| 2023/10/30 | 17,490.0 | 17,490.0 | 17,230.0 | 17,390.0 | 3,478.0 | 126,900 |
| 2023/10/27 | 17,550.0 | 17,600.0 | 17,410.0 | 17,490.0 | 3,498.0 | 16,700 |
| 2023/10/26 | 17,610.0 | 17,630.0 | 17,270.0 | 17,360.0 | 3,472.0 | 26,300 |
| 2023/10/25 | 17,840.0 | 17,900.0 | 17,700.0 | 17,720.0 | 3,544.0 | 23,700 |
| 2023/10/24 | 17,670.0 | 17,860.0 | 17,420.0 | 17,840.0 | 3,568.0 | 19,800 |
| 2023/10/23 | 17,970.0 | 18,000.0 | 17,660.0 | 17,660.0 | 3,532.0 | 14,100 |
| 2023/10/20 | 17,910.0 | 18,020.0 | 17,820.0 | 17,950.0 | 3,590.0 | 10,700 |
| 2023/10/19 | 17,810.0 | 18,110.0 | 17,810.0 | 17,950.0 | 3,590.0 | 14,900 |
| 2023/10/18 | 18,230.0 | 18,230.0 | 17,770.0 | 18,040.0 | 3,608.0 | 20,200 |
| 2023/10/17 | 18,020.0 | 18,250.0 | 17,900.0 | 17,940.0 | 3,588.0 | 20,100 |
| 2023/10/16 | 18,210.0 | 18,350.0 | 17,800.0 | 17,840.0 | 3,568.0 | 23,500 |
| 2023/10/13 | 18,760.0 | 18,970.0 | 18,470.0 | 18,570.0 | 3,714.0 | 27,800 |
| 2023/10/12 | 18,640.0 | 18,940.0 | 18,460.0 | 18,820.0 | 3,764.0 | 36,500 |
| 2023/10/11 | 18,500.0 | 18,530.0 | 18,220.0 | 18,390.0 | 3,678.0 | 20,900 |
| 2023/10/10 | 18,510.0 | 18,580.0 | 18,270.0 | 18,500.0 | 3,700.0 | 25,800 |
| 2023/10/06 | 18,170.0 | 18,360.0 | 17,790.0 | 18,350.0 | 3,670.0 | 25,800 |
| 2023/10/05 | 17,750.0 | 18,230.0 | 17,750.0 | 18,080.0 | 3,616.0 | 28,300 |
| 2023/10/04 | 17,790.0 | 17,930.0 | 17,670.0 | 17,740.0 | 3,548.0 | 31,500 |
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。
