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
2015/12/30 1,175 1,191 1,153 1,187 257,000
2015/12/29 1,133 1,172 1,128 1,164 182,000
2015/12/28 1,151 1,166 1,118 1,144 167,000
2015/12/25 1,129 1,150 1,115 1,142 202,000
2015/12/24 1,165 1,174 1,125 1,129 326,000
2015/12/22 1,148 1,171 1,147 1,165 269,000
2015/12/21 1,161 1,172 1,128 1,153 416,000
2015/12/18 1,184 1,212 1,161 1,161 585,000
2015/12/17 1,196 1,206 1,177 1,182 420,000
2015/12/16 1,180 1,201 1,171 1,191 345,000
2015/12/15 1,176 1,217 1,172 1,175 483,000
2015/12/14 1,155 1,192 1,152 1,186 376,000
2015/12/11 1,149 1,206 1,149 1,190 588,000
2015/12/10 1,207 1,215 1,177 1,178 309,000
2015/12/09 1,235 1,247 1,215 1,228 300,000
2015/12/08 1,241 1,249 1,228 1,238 249,000
2015/12/07 1,235 1,253 1,234 1,239 213,000
2015/12/04 1,253 1,267 1,225 1,228 526,000
2015/12/03 1,261 1,287 1,251 1,284 465,000
2015/12/02 1,241 1,268 1,231 1,263 461,000
2015/12/01 1,250 1,275 1,235 1,260 561,000
2015/11/30 1,254 1,261 1,227 1,254 609,000
2015/11/27 1,240 1,264 1,226 1,250 499,000
2015/11/26 1,236 1,249 1,222 1,231 539,000
2015/11/25 1,230 1,250 1,215 1,237 799,000
2015/11/24 1,138 1,229 1,130 1,222 1,187,000
2015/11/20 1,088 1,100 1,088 1,100 163,000
2015/11/19 1,103 1,115 1,089 1,091 221,000
2015/11/18 1,102 1,117 1,092 1,095 222,000
2015/11/17 1,131 1,138 1,100 1,111 383,000
2015/11/16 1,079 1,149 1,071 1,131 595,000
2015/11/13 1,067 1,092 1,055 1,076 554,000
2015/11/12 1,040 1,075 1,035 1,072 296,000
2015/11/11 1,044 1,053 1,041 1,047 187,000
2015/11/10 1,044 1,057 1,044 1,044 137,000
2015/11/09 1,068 1,071 1,053 1,063 214,000
2015/11/06 1,060 1,074 1,060 1,064 123,000
2015/11/05 1,043 1,078 1,043 1,076 124,000
2015/11/04 1,050 1,064 1,050 1,054 136,000
2015/11/02 1,059 1,071 1,045 1,048 256,000
2015/10/30 1,069 1,089 1,065 1,083 214,000
2015/10/29 1,078 1,082 1,056 1,078 331,000
2015/10/28 1,032 1,089 1,032 1,081 676,000
2015/10/27 1,010 1,021 1,004 1,012 190,000
2015/10/26 1,036 1,036 1,016 1,022 262,000
2015/10/23 1,004 1,039 1,004 1,030 306,000
2015/10/22 1,005 1,011 999 1,004 82,000
2015/10/21 998 1,018 998 1,014 251,000
2015/10/20 992 1,008 986 1,005 267,000
2015/10/19 976 979 971 975 143,000
2015/10/16 975 989 973 973 178,000
2015/10/15 963 998 963 990 174,000
2015/10/14 991 991 961 978 292,000
2015/10/13 986 998 969 982 371,000
2015/10/09 1,018 1,028 993 1,016 376,000
2015/10/08 998 1,010 983 1,008 302,000
2015/10/07 995 1,010 970 1,002 340,000
2015/10/06 980 994 971 993 204,000
2015/10/05 979 984 963 969 369,000
2015/10/02 952 980 952 980 203,000
2015/10/01 942 974 936 965 219,000
2015/09/30 920 947 920 939 146,000
2015/09/29 936 936 913 920 282,000
2015/09/28 944 972 942 950 349,000
2015/09/25 914 940 909 931 743,000
2015/09/24 893 930 893 914 411,000
2015/09/18 926 950 908 936 368,000
2015/09/17 893 922 888 916 330,000
2015/09/16 878 884 868 873 161,000
2015/09/15 889 897 878 880 90,000
2015/09/14 885 891 877 882 121,000
2015/09/11 865 885 865 880 216,000
2015/09/10 864 884 856 879 107,000
2015/09/09 869 884 864 882 189,000
2015/09/08 858 861 837 841 135,000
2015/09/07 857 867 844 862 122,000
2015/09/04 884 884 855 861 199,000
2015/09/03 884 884 873 873 96,000
2015/09/02 851 884 851 869 157,000
2015/09/01 896 900 858 858 176,000
2015/08/31 890 910 884 904 142,000
2015/08/28 898 913 882 891 274,000
2015/08/27 917 923 893 895 330,000
2015/08/26 879 929 873 927 277,000
2015/08/25 874 911 849 878 383,000
2015/08/24 904 919 889 889 164,000
2015/08/21 937 947 928 929 140,000
2015/08/20 973 982 953 953 132,000
2015/08/19 1,010 1,014 983 983 199,000
2015/08/18 970 1,014 969 1,001 532,000
2015/08/17 949 965 948 965 106,000
2015/08/14 973 973 948 955 167,000
2015/08/13 944 977 940 976 563,000
2015/08/12 909 947 909 918 364,000
2015/08/11 919 924 897 911 275,000
2015/08/10 889 920 889 919 175,000
2015/08/07 896 910 889 896 111,000
2015/08/06 899 910 897 908 135,000
2015/08/05 893 905 891 904 144,000
2015/08/04 905 905 890 900 124,000
2015/08/03 888 909 888 905 181,000
2015/07/31 891 893 873 888 267,000
2015/07/30 861 879 861 876 157,000
2015/07/29 855 860 849 857 111,000
2015/07/28 835 857 830 849 128,000
2015/07/27 867 867 840 842 152,000
2015/07/24 868 875 865 869 107,000
2015/07/23 864 875 858 869 225,000
2015/07/22 878 882 864 866 135,000
2015/07/21 846 884 846 883 247,000
2015/07/17 863 871 841 846 306,000
2015/07/16 831 873 831 871 441,000
2015/07/15 802 829 797 821 567,000
2015/07/14 845 845 830 833 106,000
2015/07/13 829 840 824 834 85,000
2015/07/10 828 835 816 816 147,000
2015/07/09 799 825 791 822 211,000
2015/07/08 860 860 824 825 201,000
2015/07/07 871 877 864 866 85,000
2015/07/06 883 889 858 860 152,000
2015/07/03 899 899 881 884 95,000
2015/07/02 896 904 886 890 204,000
2015/07/01 868 887 863 874 147,000
2015/06/30 873 876 866 873 119,000
2015/06/29 875 887 869 869 128,000
2015/06/26 886 890 878 889 113,000
2015/06/25 893 898 884 885 153,000
2015/06/24 884 898 880 892 170,000
2015/06/23 885 886 874 881 199,000
2015/06/22 881 888 867 873 305,000
2015/06/19 908 908 881 881 333,000
2015/06/18 935 940 904 906 245,000
2015/06/17 925 946 925 943 313,000
2015/06/16 911 929 911 924 145,000
2015/06/15 903 921 902 917 229,000
2015/06/12 916 920 904 918 558,000
2015/06/11 896 922 896 920 226,000
2015/06/10 903 911 894 898 198,000
2015/06/09 906 909 901 902 177,000
2015/06/08 913 915 903 906 208,000
2015/06/05 919 924 911 919 167,000
2015/06/04 926 934 922 926 265,000
2015/06/03 920 935 920 934 212,000
2015/06/02 930 930 918 928 206,000
2015/06/01 915 919 907 916 188,000
2015/05/29 909 919 909 916 172,000
2015/05/28 912 919 907 914 143,000
2015/05/27 907 921 907 916 125,000
2015/05/26 923 924 914 922 125,000
2015/05/25 943 943 927 930 108,000
2015/05/22 930 944 929 941 199,000
2015/05/21 924 939 924 935 272,000
2015/05/20 896 936 896 930 469,000
2015/05/19 879 909 879 896 409,000
2015/05/18 881 890 867 879 424,000
2015/05/15 883 910 879 910 407,000
2015/05/14 878 896 878 880 178,000
2015/05/13 899 899 887 890 139,000
2015/05/12 883 900 883 899 106,000
2015/05/11 878 894 875 893 241,000
2015/05/08 877 884 875 878 159,000
2015/05/07 868 890 868 877 207,000
2015/05/01 867 882 867 879 192,000
2015/04/30 882 888 880 885 232,000
2015/04/28 883 897 883 893 139,000
2015/04/27 881 890 880 889 140,000
2015/04/24 894 896 886 891 237,000
2015/04/23 898 898 877 894 356,000
2015/04/22 906 908 893 906 239,000
2015/04/21 893 910 890 908 313,000
2015/04/20 892 911 890 896 377,000
2015/04/17 926 934 912 916 359,000
2015/04/16 936 951 916 939 456,000
2015/04/15 933 955 927 951 414,000
2015/04/14 934 942 922 926 247,000
2015/04/13 927 940 911 937 301,000
2015/04/10 914 925 907 912 504,000
2015/04/09 925 926 909 914 525,000
2015/04/08 938 945 925 932 484,000
2015/04/07 905 952 905 934 603,000
2015/04/06 913 914 902 907 322,000
2015/04/03 900 936 897 920 535,000
2015/04/02 890 919 890 901 492,000
2015/04/01 878 893 874 880 468,000
2015/03/31 921 932 884 893 1,129,000
2015/03/30 868 885 862 876 454,000
2015/03/27 864 880 856 868 559,000
2015/03/26 892 892 866 875 592,000
2015/03/25 891 899 884 896 446,000
2015/03/24 890 914 886 890 556,000
2015/03/23 849 897 849 885 803,000
2015/03/20 837 849 830 845 548,000
2015/03/19 838 838 817 833 387,000
2015/03/18 815 840 814 836 460,000
2015/03/17 797 813 791 809 281,000
2015/03/16 783 795 778 791 201,000
2015/03/13 790 790 778 783 423,000
2015/03/12 785 793 779 790 297,000
2015/03/11 765 783 760 778 359,000
2015/03/10 769 771 751 753 197,000
2015/03/09 756 774 752 758 274,000
2015/03/06 769 772 753 759 424,000
2015/03/05 772 782 771 772 301,000
2015/03/04 781 790 773 784 408,000
2015/03/03 798 808 788 796 472,000
2015/03/02 810 820 795 798 563,000
2015/02/27 811 828 797 823 871,000
2015/02/26 762 830 762 818 1,639,000
2015/02/25 756 773 750 772 1,031,000
2015/02/24 760 769 742 756 1,450,000
2015/02/23 689 705 687 701 324,000
2015/02/20 677 685 672 684 242,000
2015/02/19 658 678 658 677 173,000
2015/02/18 650 662 650 658 210,000
2015/02/17 643 660 643 650 229,000
2015/02/16 652 659 646 649 190,000
2015/02/13 666 666 646 650 166,000
2015/02/12 646 659 646 656 149,000
2015/02/10 641 651 636 650 123,000
2015/02/09 653 656 632 635 347,000
2015/02/06 653 658 646 652 217,000
2015/02/05 663 663 651 654 206,000
2015/02/04 666 675 663 665 192,000
2015/02/03 668 670 661 666 201,000
2015/02/02 683 683 666 668 149,000
2015/01/30 668 687 668 684 209,000
2015/01/29 672 677 667 668 190,000
2015/01/28 672 687 669 680 259,000
2015/01/27 664 674 664 672 135,000
2015/01/26 672 672 661 663 215,000
2015/01/23 692 693 674 677 176,000
2015/01/22 691 694 685 689 213,000
2015/01/21 693 698 685 688 267,000
2015/01/20 685 692 683 690 188,000
2015/01/19 682 688 676 681 190,000
2015/01/16 680 693 668 672 241,000
2015/01/15 691 698 688 696 114,000
2015/01/14 697 703 689 690 177,000
2015/01/13 682 701 678 701 391,000
2015/01/09 689 692 687 690 170,000
2015/01/08 685 692 680 688 234,000
2015/01/07 670 684 670 675 317,000
2015/01/06 690 690 669 670 236,000
2015/01/05 695 699 682 697 294,000

このページの先頭へ