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(9605)の株価時系列情報

東映(9605)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
2024/04/18 3,730 3,765 3,710 3,715 39,900
2024/04/17 3,790 3,800 3,710 3,745 56,600
2024/04/16 3,765 3,800 3,740 3,785 73,400
2024/04/15 3,775 3,835 3,775 3,800 71,100
2024/04/12 3,815 3,835 3,780 3,805 76,000
2024/04/11 3,690 3,745 3,690 3,745 43,700
2024/04/10 3,700 3,765 3,695 3,740 60,500
2024/04/09 3,770 3,770 3,715 3,720 33,600
2024/04/08 3,775 3,775 3,715 3,720 49,800
2024/04/05 3,665 3,765 3,665 3,750 76,400
2024/04/04 3,680 3,715 3,645 3,665 85,700
2024/04/03 3,655 3,705 3,650 3,670 64,400
2024/04/02 3,645 3,690 3,615 3,680 97,400
2024/04/01 3,730 3,750 3,685 3,715 87,700
2024/03/29 3,860 3,880 3,745 3,760 99,000
2024/03/28 3,950 3,995 3,815 3,830 107,300
2024/03/28 1 -> 5.00 分割
2024/03/27 20,000 20,000 19,550 19,850 41,500
2024/03/26 19,890 19,950 19,580 19,950 12,700
2024/03/25 19,900 20,000 19,620 19,620 21,800
2024/03/22 19,590 20,030 19,500 20,030 23,300
2024/03/21 19,830 19,850 19,440 19,600 18,600
2024/03/19 19,220 19,490 19,200 19,320 11,200
2024/03/18 19,380 19,420 19,100 19,350 14,700
2024/03/15 19,070 19,460 19,070 19,350 14,500
2024/03/14 18,900 19,290 18,900 19,230 8,500
2024/03/13 19,300 19,300 18,820 18,920 9,800
2024/03/12 18,900 19,300 18,790 19,300 13,300
2024/03/11 19,020 19,100 18,800 19,100 16,000
2024/03/08 19,400 19,620 18,780 19,100 46,800
2024/03/07 19,620 19,900 19,530 19,550 21,100
2024/03/06 19,830 20,080 19,560 19,680 15,800
2024/03/05 20,000 20,150 19,760 19,820 16,600
2024/03/04 20,550 21,030 20,210 20,270 14,800
2024/03/01 20,740 21,110 20,580 20,740 14,100
2024/02/29 21,200 21,200 20,510 20,540 30,600
2024/02/28 21,060 21,410 20,830 20,940 26,400
2024/02/27 20,740 21,060 20,560 20,870 18,300
2024/02/26 20,500 20,880 20,460 20,760 18,900
2024/02/22 20,280 20,500 20,120 20,400 19,600
2024/02/21 19,860 20,190 19,860 20,080 12,300
2024/02/20 19,880 20,140 19,830 19,910 13,100
2024/02/19 19,300 19,880 19,100 19,850 22,800
2024/02/16 20,450 20,450 19,210 19,300 41,800
2024/02/15 20,390 20,900 19,610 19,830 50,600
2024/02/14 19,880 19,880 19,440 19,590 25,000
2024/02/13 19,970 20,010 19,650 19,800 23,300
2024/02/09 19,620 19,940 19,560 19,580 16,600
2024/02/08 20,070 20,070 19,560 19,660 25,800
2024/02/07 20,210 20,280 20,060 20,130 8,100
2024/02/06 20,510 20,660 20,210 20,420 12,300
2024/02/05 20,620 21,090 20,540 20,710 15,300
2024/02/02 20,790 21,160 20,600 20,940 14,000
2024/02/01 20,950 20,950 20,510 20,610 11,200
2024/01/31 21,170 21,170 20,580 20,780 10,700
2024/01/30 20,520 20,770 20,360 20,670 18,800
2024/01/29 20,430 20,640 20,330 20,340 4,100
2024/01/26 20,870 20,890 20,400 20,430 8,300
2024/01/25 20,320 20,970 20,320 20,600 25,700
2024/01/24 20,620 20,620 20,160 20,240 15,500
2024/01/23 21,500 21,500 20,900 20,910 10,300
2024/01/22 21,020 21,270 21,020 21,200 5,500
2024/01/19 21,300 21,330 20,930 21,130 9,300
2024/01/18 21,150 21,340 21,080 21,300 8,400
2024/01/17 21,350 21,460 21,000 21,020 11,200
2024/01/16 21,590 21,740 21,360 21,400 12,200
2024/01/15 21,370 21,600 21,130 21,550 14,700
2024/01/12 21,200 21,330 20,850 21,030 11,500
2024/01/11 21,110 21,440 21,110 21,230 12,900
2024/01/10 20,300 21,150 20,300 21,080 19,500
2024/01/09 20,310 20,600 20,270 20,490 9,100
2024/01/05 20,270 20,500 20,190 20,370 12,300
2024/01/04 20,280 20,280 19,930 20,220 20,000
2023/12/29 20,130 20,460 20,130 20,330 12,800
2023/12/28 19,930 20,230 19,930 20,130 16,400
2023/12/27 20,470 20,490 19,700 20,010 34,000
2023/12/26 20,250 20,630 20,250 20,460 14,500
2023/12/25 20,390 20,470 20,190 20,250 6,600
2023/12/22 20,850 20,870 20,450 20,490 11,500
2023/12/21 20,630 20,790 20,520 20,590 11,700
2023/12/20 20,480 20,870 20,480 20,800 18,500
2023/12/19 20,350 20,520 20,230 20,460 16,900
2023/12/18 20,270 20,390 19,950 20,370 16,500
2023/12/15 20,020 20,330 19,750 20,280 28,600
2023/12/14 20,570 20,670 20,260 20,340 28,200
2023/12/13 20,000 20,570 19,890 20,360 54,300
2023/12/12 19,550 19,830 19,330 19,820 35,400
2023/12/11 18,990 19,520 18,840 19,480 44,700
2023/12/08 18,180 18,300 18,100 18,280 21,800
2023/12/07 18,070 18,270 18,030 18,180 14,700
2023/12/06 17,870 18,380 17,870 18,350 20,400
2023/12/05 17,700 17,870 17,700 17,780 18,300
2023/12/04 17,640 17,830 17,510 17,790 17,200
2023/12/01 17,610 17,690 17,570 17,670 16,800
2023/11/30 17,670 17,720 17,500 17,720 19,100
2023/11/29 17,740 17,800 17,670 17,670 10,400
2023/11/28 17,740 17,780 17,620 17,740 12,400
2023/11/27 18,000 18,010 17,750 17,750 15,100
2023/11/24 17,940 18,060 17,930 17,990 13,500
2023/11/22 17,830 17,920 17,680 17,880 15,300
2023/11/21 17,690 17,860 17,540 17,750 29,500
2023/11/20 18,000 18,060 17,700 17,750 38,600
2023/11/17 18,000 18,210 17,810 18,210 22,900
2023/11/16 17,930 18,050 17,770 17,830 22,700
2023/11/15 17,950 18,320 17,720 17,860 32,300
2023/11/14 18,140 18,350 17,400 17,710 59,200
2023/11/13 18,260 18,260 17,980 18,140 13,500
2023/11/10 18,650 18,650 18,210 18,260 14,800
2023/11/09 18,670 18,690 18,500 18,570 16,400
2023/11/08 18,700 18,700 18,400 18,490 17,300
2023/11/07 18,550 18,560 18,400 18,480 18,500
2023/11/06 18,600 18,690 18,500 18,620 21,400
2023/11/02 18,320 18,320 18,030 18,230 18,100
2023/11/01 18,060 18,120 17,850 18,100 21,800
2023/10/31 17,330 17,680 17,330 17,660 32,500
2023/10/30 17,490 17,490 17,230 17,390 126,900
2023/10/27 17,550 17,600 17,410 17,490 16,700
2023/10/26 17,610 17,630 17,270 17,360 26,300
2023/10/25 17,840 17,900 17,700 17,720 23,700
2023/10/24 17,670 17,860 17,420 17,840 19,800
2023/10/23 17,970 18,000 17,660 17,660 14,100
2023/10/20 17,910 18,020 17,820 17,950 10,700
2023/10/19 17,810 18,110 17,810 17,950 14,900
2023/10/18 18,230 18,230 17,770 18,040 20,200
2023/10/17 18,020 18,250 17,900 17,940 20,100
2023/10/16 18,210 18,350 17,800 17,840 23,500
2023/10/13 18,760 18,970 18,470 18,570 27,800
2023/10/12 18,640 18,940 18,460 18,820 36,500
2023/10/11 18,500 18,530 18,220 18,390 20,900
2023/10/10 18,510 18,580 18,270 18,500 25,800
2023/10/06 18,170 18,360 17,790 18,350 25,800
2023/10/05 17,750 18,230 17,750 18,080 28,300
2023/10/04 17,790 17,930 17,670 17,740 31,500
2023/10/03 18,350 18,350 17,950 17,950 27,000
2023/10/02 18,780 18,780 18,310 18,350 26,700
2023/09/29 19,100 19,240 18,660 18,780 22,800
2023/09/28 19,000 19,400 18,910 18,960 36,300
2023/09/27 19,150 19,350 18,850 19,130 48,700
2023/09/26 19,640 19,640 19,310 19,310 28,300
2023/09/25 19,450 19,620 19,280 19,560 29,900
2023/09/22 19,630 19,800 19,400 19,470 37,600
2023/09/21 20,000 20,240 19,810 19,850 24,500
2023/09/20 20,070 20,080 19,880 19,980 27,800
2023/09/19 20,000 20,070 19,850 20,020 30,200
2023/09/15 19,580 19,950 19,580 19,880 30,600
2023/09/14 19,330 19,520 19,120 19,410 23,800
2023/09/13 19,400 19,580 19,220 19,370 24,800
2023/09/12 18,920 19,190 18,830 19,090 19,900
2023/09/11 19,310 19,550 19,000 19,190 24,800
2023/09/08 18,910 19,250 18,890 19,240 34,600
2023/09/07 18,550 19,400 18,500 19,070 62,700
2023/09/06 18,220 18,560 18,210 18,470 46,800
2023/09/05 17,960 18,510 17,810 18,490 75,100
2023/09/04 17,270 17,390 17,220 17,300 18,800
2023/09/01 17,380 17,380 17,200 17,260 11,000
2023/08/31 17,200 17,350 17,200 17,330 10,400
2023/08/30 17,260 17,410 17,130 17,130 14,600
2023/08/29 17,370 17,390 17,250 17,260 11,900
2023/08/28 17,390 17,510 17,280 17,290 11,500
2023/08/25 17,490 17,510 17,370 17,430 8,600
2023/08/24 17,350 17,590 17,320 17,490 12,700
2023/08/23 17,330 17,440 17,330 17,350 6,700
2023/08/22 17,700 17,700 17,350 17,430 11,900
2023/08/21 17,700 17,800 17,540 17,540 14,500
2023/08/18 17,560 17,750 17,540 17,640 10,900
2023/08/17 17,920 18,110 17,620 17,690 8,400
2023/08/16 17,870 18,110 17,800 18,040 11,400
2023/08/15 18,250 18,300 17,850 18,150 14,700
2023/08/14 18,250 18,430 17,840 18,060 21,500
2023/08/10 17,610 18,190 17,350 17,890 72,000
2023/08/09 17,950 17,950 17,640 17,760 13,900
2023/08/08 17,510 17,720 17,510 17,560 8,500
2023/08/07 17,370 17,630 17,330 17,630 14,500
2023/08/04 17,650 17,690 17,530 17,550 10,600
2023/08/03 18,200 18,200 17,700 17,710 15,700
2023/08/02 17,940 18,420 17,930 18,400 22,900
2023/08/01 17,990 18,010 17,830 17,840 8,000
2023/07/31 17,730 18,070 17,600 18,070 20,800
2023/07/28 17,470 17,470 17,300 17,470 10,600
2023/07/27 17,480 17,540 17,340 17,490 9,500
2023/07/26 17,330 17,370 17,290 17,350 7,300
2023/07/25 17,280 17,430 17,220 17,330 7,400
2023/07/24 17,450 17,530 17,260 17,340 11,400
2023/07/21 17,580 17,630 17,440 17,450 11,800
2023/07/20 17,750 17,750 17,590 17,590 9,800
2023/07/19 17,840 17,980 17,660 17,790 10,800
2023/07/18 17,610 17,760 17,610 17,690 5,100
2023/07/14 17,700 17,750 17,580 17,680 11,400
2023/07/13 17,600 17,720 17,590 17,700 10,800
2023/07/12 17,680 17,770 17,610 17,610 10,600
2023/07/11 17,860 17,890 17,690 17,700 16,900
2023/07/10 17,810 17,960 17,810 17,860 12,800
2023/07/07 17,820 18,050 17,820 17,870 12,800
2023/07/06 17,910 18,000 17,860 17,910 10,900
2023/07/05 18,020 18,240 17,990 18,170 11,300
2023/07/04 18,190 18,200 18,030 18,150 10,700
2023/07/03 18,690 18,690 18,280 18,360 14,500
2023/06/30 18,230 18,350 17,840 18,330 20,800
2023/06/29 18,290 18,390 17,990 18,140 14,600
2023/06/28 17,910 18,400 17,820 18,290 20,600
2023/06/27 17,700 17,920 17,510 17,910 12,900

このページの先頭へ