4,647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) |
|---|---|---|---|---|---|---|
| 2023/09/29 | 19,100.0 | 19,240.0 | 18,660.0 | 18,780.0 | 3,756.0 | 22,800 |
| 2023/09/28 | 19,000.0 | 19,400.0 | 18,910.0 | 18,960.0 | 3,792.0 | 36,300 |
| 2023/09/27 | 19,150.0 | 19,350.0 | 18,850.0 | 19,130.0 | 3,826.0 | 48,700 |
| 2023/09/26 | 19,640.0 | 19,640.0 | 19,310.0 | 19,310.0 | 3,862.0 | 28,300 |
| 2023/09/25 | 19,450.0 | 19,620.0 | 19,280.0 | 19,560.0 | 3,912.0 | 29,900 |
| 2023/09/22 | 19,630.0 | 19,800.0 | 19,400.0 | 19,470.0 | 3,894.0 | 37,600 |
| 2023/09/21 | 20,000.0 | 20,240.0 | 19,810.0 | 19,850.0 | 3,970.0 | 24,500 |
| 2023/09/20 | 20,070.0 | 20,080.0 | 19,880.0 | 19,980.0 | 3,996.0 | 27,800 |
| 2023/09/19 | 20,000.0 | 20,070.0 | 19,850.0 | 20,020.0 | 4,004.0 | 30,200 |
| 2023/09/15 | 19,580.0 | 19,950.0 | 19,580.0 | 19,880.0 | 3,976.0 | 30,600 |
| 2023/09/14 | 19,330.0 | 19,520.0 | 19,120.0 | 19,410.0 | 3,882.0 | 23,800 |
| 2023/09/13 | 19,400.0 | 19,580.0 | 19,220.0 | 19,370.0 | 3,874.0 | 24,800 |
| 2023/09/12 | 18,920.0 | 19,190.0 | 18,830.0 | 19,090.0 | 3,818.0 | 19,900 |
| 2023/09/11 | 19,310.0 | 19,550.0 | 19,000.0 | 19,190.0 | 3,838.0 | 24,800 |
| 2023/09/08 | 18,910.0 | 19,250.0 | 18,890.0 | 19,240.0 | 3,848.0 | 34,600 |
| 2023/09/07 | 18,550.0 | 19,400.0 | 18,500.0 | 19,070.0 | 3,814.0 | 62,700 |
| 2023/09/06 | 18,220.0 | 18,560.0 | 18,210.0 | 18,470.0 | 3,694.0 | 46,800 |
| 2023/09/05 | 17,960.0 | 18,510.0 | 17,810.0 | 18,490.0 | 3,698.0 | 75,100 |
| 2023/09/04 | 17,270.0 | 17,390.0 | 17,220.0 | 17,300.0 | 3,460.0 | 18,800 |
| 2023/09/01 | 17,380.0 | 17,380.0 | 17,200.0 | 17,260.0 | 3,452.0 | 11,000 |
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。
