4,644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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 14,620.0 | 14,630.0 | 14,450.0 | 14,570.0 | 2,914.0 | 14,300 |
| 2020/06/26 | 14,560.0 | 14,800.0 | 14,500.0 | 14,800.0 | 2,960.0 | 12,600 |
| 2020/06/25 | 14,320.0 | 14,540.0 | 14,320.0 | 14,500.0 | 2,900.0 | 21,600 |
| 2020/06/24 | 14,360.0 | 14,520.0 | 14,340.0 | 14,500.0 | 2,900.0 | 27,200 |
| 2020/06/23 | 14,500.0 | 14,650.0 | 14,370.0 | 14,500.0 | 2,900.0 | 26,200 |
| 2020/06/22 | 14,470.0 | 14,550.0 | 14,440.0 | 14,550.0 | 2,910.0 | 7,400 |
| 2020/06/19 | 14,580.0 | 14,660.0 | 14,480.0 | 14,500.0 | 2,900.0 | 22,700 |
| 2020/06/18 | 14,560.0 | 14,730.0 | 14,450.0 | 14,710.0 | 2,942.0 | 13,800 |
| 2020/06/17 | 14,500.0 | 14,670.0 | 14,470.0 | 14,590.0 | 2,918.0 | 8,100 |
| 2020/06/16 | 14,500.0 | 14,740.0 | 14,470.0 | 14,660.0 | 2,932.0 | 13,800 |
| 2020/06/15 | 14,500.0 | 14,600.0 | 14,340.0 | 14,340.0 | 2,868.0 | 20,200 |
| 2020/06/12 | 14,500.0 | 14,640.0 | 14,330.0 | 14,550.0 | 2,910.0 | 13,400 |
| 2020/06/11 | 14,560.0 | 14,730.0 | 14,480.0 | 14,610.0 | 2,922.0 | 12,000 |
| 2020/06/10 | 14,660.0 | 14,680.0 | 14,600.0 | 14,600.0 | 2,920.0 | 8,500 |
| 2020/06/09 | 14,560.0 | 14,760.0 | 14,560.0 | 14,700.0 | 2,940.0 | 10,100 |
| 2020/06/08 | 14,820.0 | 14,820.0 | 14,510.0 | 14,750.0 | 2,950.0 | 11,300 |
| 2020/06/05 | 14,460.0 | 14,710.0 | 14,460.0 | 14,650.0 | 2,930.0 | 14,100 |
| 2020/06/04 | 14,660.0 | 14,660.0 | 14,360.0 | 14,460.0 | 2,892.0 | 15,100 |
| 2020/06/03 | 14,660.0 | 14,680.0 | 14,450.0 | 14,450.0 | 2,890.0 | 17,500 |
| 2020/06/02 | 14,610.0 | 14,720.0 | 14,440.0 | 14,650.0 | 2,930.0 | 16,700 |
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。
