日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東映アニメーション(4816)の株価時系列情報

東映アニメーション(4816)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,640 2,698 2,585 2,632 418,000
2024/04/18 2,650 2,746 2,640 2,666 367,700
2024/04/17 2,690 2,758 2,663 2,719 448,900
2024/04/16 2,690 2,764 2,688 2,714 388,500
2024/04/15 2,750 2,765 2,706 2,733 311,900
2024/04/12 2,791 2,816 2,756 2,762 381,500
2024/04/11 2,820 2,839 2,779 2,820 509,900
2024/04/10 2,885 2,892 2,791 2,802 559,400
2024/04/09 2,890 2,922 2,840 2,901 335,900
2024/04/08 2,916 2,980 2,885 2,920 332,700
2024/04/05 2,850 2,914 2,833 2,895 262,800
2024/04/04 2,835 2,900 2,800 2,889 687,700
2024/04/03 3,060 3,095 2,834 2,834 1,352,200
2024/04/02 3,000 3,075 2,944 3,055 687,000
2024/04/01 3,125 3,145 2,940 2,973 452,900
2024/03/29 3,020 3,130 2,975 3,100 461,000
2024/03/28 3,060 3,110 3,030 3,035 279,400
2024/03/28 1 -> 5.00 分割
2024/03/27 15,600 15,830 15,410 15,560 105,000
2024/03/26 15,630 15,650 15,230 15,520 113,500
2024/03/25 15,990 16,180 15,440 15,530 360,900
2024/03/22 15,050 16,180 14,850 16,050 404,100
2024/03/21 14,960 15,520 14,960 15,040 115,700
2024/03/19 14,850 15,000 14,750 14,910 89,900
2024/03/18 14,550 14,820 14,470 14,790 144,200
2024/03/15 15,150 15,300 14,570 14,760 177,900
2024/03/14 15,240 15,370 15,110 15,350 68,000
2024/03/13 15,420 15,460 14,960 15,170 83,100
2024/03/12 14,750 15,410 14,650 15,400 139,700
2024/03/11 14,540 15,150 14,510 14,960 194,700
2024/03/08 15,200 15,510 14,390 14,540 354,800
2024/03/07 15,600 15,820 15,060 15,110 274,700
2024/03/06 16,010 16,250 15,650 15,910 267,000
2024/03/05 16,120 16,280 15,930 16,100 410,200
2024/03/04 17,540 17,800 16,810 16,810 255,600
2024/03/01 18,100 18,470 17,600 17,600 296,000
2024/02/29 17,600 18,650 17,200 18,500 269,800
2024/02/28 17,070 17,600 16,720 17,400 440,500
2024/02/27 17,240 17,370 16,530 16,700 153,700
2024/02/26 16,550 18,000 16,520 17,260 148,000
2024/02/22 16,140 16,650 16,020 16,520 77,300
2024/02/21 16,190 16,190 15,900 16,040 49,000
2024/02/20 16,500 16,500 16,030 16,190 51,900
2024/02/19 16,360 16,360 15,900 16,100 87,600
2024/02/16 17,000 17,100 16,000 16,300 131,800
2024/02/15 17,200 17,290 16,740 17,000 204,300
2024/02/14 18,190 18,610 18,070 18,560 35,200
2024/02/13 18,090 18,380 17,990 18,270 56,700
2024/02/09 18,400 18,690 18,180 18,200 48,200
2024/02/08 18,030 18,770 17,820 18,400 92,300
2024/02/07 18,450 18,610 18,120 18,220 72,200
2024/02/06 18,880 18,940 18,530 18,650 68,700
2024/02/05 19,680 19,750 18,960 18,960 89,300
2024/02/02 19,870 20,430 19,530 19,600 97,100
2024/02/01 19,550 20,030 19,530 19,770 79,200
2024/01/31 19,470 19,890 19,150 19,820 150,200
2024/01/30 18,950 19,570 18,560 19,200 320,900
2024/01/29 17,550 17,770 17,330 17,770 97,700
2024/01/26 17,280 17,550 17,180 17,400 49,700
2024/01/25 17,120 17,530 17,080 17,300 82,500
2024/01/24 18,140 18,270 17,380 17,380 91,800
2024/01/23 18,900 18,930 18,170 18,200 56,200
2024/01/22 18,820 18,960 18,660 18,780 35,500
2024/01/19 18,900 18,940 18,560 18,810 38,100
2024/01/18 18,680 18,830 18,540 18,730 29,200
2024/01/17 18,900 19,200 18,650 18,650 50,700
2024/01/16 19,290 19,550 18,850 18,900 41,400
2024/01/15 19,030 19,440 18,800 19,390 50,300
2024/01/12 19,020 19,200 18,720 18,940 30,300
2024/01/11 18,880 19,210 18,550 19,020 83,200
2024/01/10 18,700 18,920 18,590 18,750 37,300
2024/01/09 18,010 18,760 18,010 18,650 44,800
2024/01/05 19,000 19,140 18,130 18,130 70,000
2024/01/04 18,720 19,300 18,660 19,000 35,100
2023/12/29 18,950 19,200 18,810 18,930 58,600
2023/12/28 18,590 18,890 18,540 18,800 46,800
2023/12/27 18,650 18,940 18,570 18,860 57,300
2023/12/26 19,240 19,450 18,880 19,000 32,700
2023/12/25 19,080 19,290 18,810 19,250 43,800
2023/12/22 19,630 19,660 18,920 19,020 58,000
2023/12/21 19,230 19,710 18,830 19,640 72,600
2023/12/20 19,690 20,200 19,510 19,790 86,700
2023/12/19 18,730 19,500 18,730 19,450 58,500
2023/12/18 18,440 18,880 18,300 18,640 61,400
2023/12/15 18,500 19,150 18,230 18,610 189,300
2023/12/14 20,390 20,770 18,530 18,790 288,300
2023/12/13 19,110 20,080 19,110 20,030 171,600
2023/12/12 17,900 18,900 17,900 18,830 174,900
2023/12/11 16,780 17,770 16,780 17,750 86,600
2023/12/08 16,560 16,950 16,540 16,640 60,400
2023/12/07 16,350 16,650 16,180 16,580 46,900
2023/12/06 15,890 16,450 15,850 16,410 37,400
2023/12/05 15,890 16,150 15,710 15,810 30,300
2023/12/04 15,500 16,070 15,410 15,900 45,100
2023/12/01 15,370 15,590 15,180 15,460 20,600
2023/11/30 15,420 15,620 15,280 15,370 37,800
2023/11/29 15,020 15,390 15,010 15,390 21,600
2023/11/28 15,150 15,150 14,940 15,020 15,100
2023/11/27 15,500 15,500 15,060 15,070 14,800
2023/11/24 15,380 15,540 15,300 15,370 27,100
2023/11/22 15,050 15,350 15,050 15,230 17,900
2023/11/21 14,940 15,230 14,740 15,190 34,300
2023/11/20 15,310 15,340 14,890 14,890 30,100
2023/11/17 15,400 15,460 15,270 15,350 31,600
2023/11/16 15,190 15,470 15,110 15,310 50,500
2023/11/15 15,440 15,590 15,160 15,300 48,700
2023/11/14 15,020 15,260 14,860 15,260 35,800
2023/11/13 15,100 15,160 14,900 15,130 43,300
2023/11/10 15,560 15,620 15,030 15,100 85,000
2023/11/09 15,390 15,700 15,270 15,610 49,700
2023/11/08 14,970 15,600 14,950 15,450 124,100
2023/11/07 14,710 15,100 14,710 14,810 57,000
2023/11/06 14,460 14,920 14,420 14,840 64,500
2023/11/02 14,330 14,350 14,070 14,320 51,700
2023/11/01 13,540 14,290 13,470 14,270 155,700
2023/10/31 13,260 13,630 13,000 13,510 68,500
2023/10/30 13,190 13,500 13,100 13,110 148,200
2023/10/27 13,060 13,150 12,740 13,070 79,300
2023/10/26 13,070 13,330 12,970 13,020 104,200
2023/10/25 13,940 13,940 13,040 13,160 234,700
2023/10/24 13,430 13,850 13,390 13,770 76,100
2023/10/23 13,590 13,730 13,370 13,420 33,300
2023/10/20 13,430 13,670 13,400 13,640 31,500
2023/10/19 13,720 13,830 13,370 13,540 64,700
2023/10/18 13,400 13,800 13,370 13,730 50,000
2023/10/17 13,310 13,430 13,230 13,330 22,300
2023/10/16 13,290 13,450 13,150 13,200 48,100
2023/10/13 13,400 13,580 13,350 13,410 20,800
2023/10/12 13,300 13,580 13,300 13,530 24,400
2023/10/11 13,650 13,660 13,370 13,380 19,400
2023/10/10 13,380 13,610 13,350 13,580 28,000
2023/10/06 13,260 13,480 13,240 13,380 32,300
2023/10/05 12,940 13,400 12,900 13,340 46,200
2023/10/04 12,900 13,160 12,860 13,040 70,600
2023/10/03 12,980 13,160 12,940 13,060 31,500
2023/10/02 13,340 13,340 12,950 12,980 31,500
2023/09/29 13,220 13,290 13,140 13,220 28,100
2023/09/28 13,210 13,290 13,070 13,190 25,400
2023/09/27 13,190 13,220 13,040 13,210 28,700
2023/09/26 13,270 13,410 13,210 13,300 21,600
2023/09/25 13,250 13,340 13,070 13,240 28,700
2023/09/22 13,020 13,230 12,920 13,180 33,900
2023/09/21 13,040 13,110 12,900 13,020 30,900
2023/09/20 13,340 13,360 13,100 13,130 20,200
2023/09/19 13,380 13,420 13,140 13,280 38,400
2023/09/15 13,500 13,530 13,320 13,440 41,500
2023/09/14 13,140 13,290 13,060 13,290 42,000
2023/09/13 13,300 13,490 13,070 13,140 63,900
2023/09/12 13,610 13,610 13,200 13,360 65,800
2023/09/11 13,450 13,940 13,450 13,660 130,300
2023/09/08 13,400 13,540 13,400 13,530 71,400
2023/09/07 13,360 13,540 13,360 13,510 96,400
2023/09/06 12,850 13,460 12,850 13,430 132,500
2023/09/05 12,750 13,030 12,720 12,840 64,000
2023/09/04 12,320 12,750 12,220 12,680 102,200
2023/09/01 12,210 12,440 12,200 12,300 28,300
2023/08/31 12,400 12,400 12,210 12,290 25,400
2023/08/30 12,460 12,480 12,270 12,370 31,000
2023/08/29 12,120 12,430 12,120 12,360 35,600
2023/08/28 12,270 12,280 12,070 12,110 19,600
2023/08/25 12,010 12,260 11,990 12,170 21,500
2023/08/24 12,100 12,160 11,980 12,150 25,800
2023/08/23 12,020 12,200 12,020 12,120 23,800
2023/08/22 12,080 12,080 11,950 12,000 23,300
2023/08/21 11,620 12,060 11,610 12,020 57,800
2023/08/18 12,270 12,270 11,840 11,860 93,700
2023/08/17 12,410 12,480 12,280 12,330 39,700
2023/08/16 12,300 12,570 12,300 12,400 54,800
2023/08/15 12,200 12,290 12,040 12,280 40,400
2023/08/14 12,250 12,310 12,090 12,130 28,500
2023/08/10 12,200 12,350 12,140 12,250 32,200
2023/08/09 12,010 12,330 11,970 12,270 49,500
2023/08/08 12,410 12,450 12,090 12,090 75,800
2023/08/07 12,380 12,500 12,200 12,420 60,100
2023/08/04 12,650 12,780 12,450 12,470 77,400
2023/08/03 13,050 13,060 12,640 12,760 76,200
2023/08/02 12,560 13,310 12,560 13,190 185,800
2023/08/01 12,880 13,010 12,520 12,720 114,700
2023/07/31 13,060 13,470 12,640 12,880 262,600
2023/07/28 12,240 12,510 12,080 12,470 138,600
2023/07/27 12,410 12,410 12,210 12,310 53,400
2023/07/26 12,340 12,480 12,210 12,410 55,500
2023/07/25 12,180 12,370 12,070 12,270 62,200
2023/07/24 12,400 12,440 12,190 12,240 53,400
2023/07/21 12,820 12,820 12,360 12,370 108,400
2023/07/20 13,100 13,120 12,890 12,950 65,200
2023/07/19 12,900 13,150 12,840 13,090 87,200
2023/07/18 12,750 12,880 12,680 12,840 45,900
2023/07/14 12,870 12,930 12,640 12,740 61,800
2023/07/13 12,550 12,920 12,470 12,860 91,100
2023/07/12 12,730 12,740 12,430 12,510 63,300
2023/07/11 12,860 12,920 12,660 12,730 61,400
2023/07/10 12,930 12,940 12,730 12,850 59,600
2023/07/07 12,710 12,920 12,710 12,900 36,800
2023/07/06 12,910 12,980 12,740 12,860 107,400
2023/07/05 13,140 13,200 12,930 13,100 64,400
2023/07/04 13,150 13,250 12,980 13,200 58,600
2023/07/03 13,340 13,420 13,140 13,200 48,200
2023/06/30 13,300 13,320 13,000 13,260 98,700
2023/06/29 13,680 13,700 13,210 13,300 87,800
2023/06/28 13,400 13,700 13,380 13,660 96,100

このページの先頭へ