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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,310 | 3,355 | 3,270 | 3,305 | 143,700 |
| 2025/06/12 | 3,290 | 3,320 | 3,265 | 3,305 | 159,400 |
| 2025/06/11 | 3,325 | 3,330 | 3,260 | 3,275 | 180,500 |
| 2025/06/10 | 3,280 | 3,330 | 3,265 | 3,285 | 224,700 |
| 2025/06/09 | 3,240 | 3,285 | 3,205 | 3,255 | 295,600 |
| 2025/06/06 | 3,190 | 3,200 | 3,150 | 3,195 | 247,600 |
| 2025/06/05 | 3,090 | 3,225 | 3,075 | 3,190 | 477,500 |
| 2025/06/04 | 3,040 | 3,065 | 3,030 | 3,060 | 225,100 |
| 2025/06/03 | 3,060 | 3,080 | 3,020 | 3,030 | 321,500 |
| 2025/06/02 | 3,195 | 3,220 | 3,040 | 3,060 | 665,300 |
| 2025/05/30 | 3,050 | 3,180 | 3,045 | 3,125 | 413,700 |
| 2025/05/29 | 3,065 | 3,075 | 3,040 | 3,050 | 221,300 |
| 2025/05/28 | 3,150 | 3,160 | 3,055 | 3,055 | 358,000 |
| 2025/05/27 | 3,150 | 3,185 | 3,115 | 3,135 | 288,700 |
| 2025/05/26 | 3,105 | 3,170 | 3,090 | 3,145 | 172,800 |
| 2025/05/23 | 3,110 | 3,170 | 3,095 | 3,120 | 313,300 |
| 2025/05/22 | 3,005 | 3,135 | 3,000 | 3,090 | 352,900 |
| 2025/05/21 | 3,205 | 3,230 | 3,075 | 3,075 | 522,800 |
| 2025/05/20 | 3,365 | 3,380 | 3,170 | 3,225 | 622,600 |
| 2025/05/19 | 3,280 | 3,485 | 3,175 | 3,375 | 992,800 |
| 2025/05/16 | 3,225 | 3,295 | 3,215 | 3,295 | 571,400 |
| 2025/05/15 | 3,180 | 3,210 | 3,120 | 3,200 | 644,300 |
| 2025/05/14 | 3,180 | 3,255 | 3,135 | 3,250 | 298,300 |
| 2025/05/13 | 3,220 | 3,270 | 3,200 | 3,210 | 328,800 |
| 2025/05/12 | 3,310 | 3,310 | 3,190 | 3,200 | 216,400 |
| 2025/05/09 | 3,235 | 3,310 | 3,170 | 3,270 | 367,300 |
| 2025/05/08 | 3,210 | 3,260 | 3,185 | 3,235 | 235,700 |
| 2025/05/07 | 3,155 | 3,225 | 3,080 | 3,200 | 1,039,500 |
| 2025/05/02 | 3,360 | 3,365 | 3,250 | 3,325 | 324,900 |
| 2025/05/01 | 3,490 | 3,500 | 3,350 | 3,390 | 187,600 |
| 2025/04/30 | 3,430 | 3,500 | 3,385 | 3,460 | 259,700 |
| 2025/04/28 | 3,350 | 3,390 | 3,335 | 3,385 | 182,100 |
| 2025/04/25 | 3,395 | 3,415 | 3,355 | 3,380 | 201,200 |
| 2025/04/24 | 3,480 | 3,485 | 3,360 | 3,400 | 378,500 |
| 2025/04/23 | 3,655 | 3,730 | 3,490 | 3,530 | 586,800 |
| 2025/04/22 | 3,500 | 3,705 | 3,475 | 3,645 | 774,500 |
| 2025/04/21 | 3,415 | 3,470 | 3,390 | 3,460 | 233,400 |
| 2025/04/18 | 3,350 | 3,445 | 3,325 | 3,410 | 274,500 |
| 2025/04/17 | 3,380 | 3,415 | 3,340 | 3,380 | 348,800 |
| 2025/04/16 | 3,185 | 3,330 | 3,165 | 3,325 | 389,500 |
| 2025/04/15 | 3,250 | 3,265 | 3,175 | 3,195 | 142,900 |
| 2025/04/14 | 3,290 | 3,290 | 3,235 | 3,250 | 150,600 |
| 2025/04/11 | 3,135 | 3,270 | 3,125 | 3,250 | 364,000 |
| 2025/04/10 | 3,125 | 3,210 | 3,065 | 3,205 | 414,700 |
| 2025/04/09 | 3,070 | 3,080 | 2,978 | 3,035 | 299,900 |
| 2025/04/08 | 3,005 | 3,130 | 2,986 | 3,090 | 288,600 |
| 2025/04/07 | 2,925 | 3,020 | 2,891 | 2,909 | 757,100 |
| 2025/04/04 | 3,150 | 3,195 | 3,085 | 3,105 | 535,000 |
| 2025/04/03 | 2,945 | 3,150 | 2,941 | 3,100 | 311,600 |
| 2025/04/02 | 3,090 | 3,155 | 3,055 | 3,140 | 169,000 |
| 2025/04/01 | 3,080 | 3,100 | 3,030 | 3,055 | 155,200 |
| 2025/03/31 | 3,150 | 3,155 | 3,065 | 3,100 | 183,900 |
| 2025/03/28 | 3,170 | 3,200 | 3,145 | 3,200 | 163,900 |
| 2025/03/27 | 3,225 | 3,250 | 3,170 | 3,210 | 286,600 |
| 2025/03/26 | 3,265 | 3,270 | 3,170 | 3,200 | 309,200 |
| 2025/03/25 | 3,260 | 3,280 | 3,230 | 3,260 | 174,200 |
| 2025/03/24 | 3,295 | 3,320 | 3,210 | 3,230 | 252,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,210 | 3,245 | 288,200 |
| 2025/03/19 | 3,190 | 3,195 | 3,150 | 3,180 | 151,100 |
| 2025/03/18 | 3,125 | 3,180 | 3,125 | 3,155 | 226,100 |
| 2025/03/17 | 3,140 | 3,160 | 3,095 | 3,110 | 191,700 |
| 2025/03/14 | 3,030 | 3,135 | 3,030 | 3,100 | 231,900 |
| 2025/03/13 | 3,030 | 3,095 | 3,030 | 3,030 | 152,700 |
| 2025/03/12 | 2,968 | 3,040 | 2,946 | 3,020 | 413,500 |
| 2025/03/11 | 2,936 | 2,972 | 2,878 | 2,972 | 452,500 |
| 2025/03/10 | 3,115 | 3,120 | 2,975 | 3,000 | 383,700 |
| 2025/03/07 | 3,185 | 3,190 | 3,085 | 3,085 | 236,200 |
| 2025/03/06 | 3,190 | 3,220 | 3,180 | 3,220 | 196,300 |
| 2025/03/05 | 3,210 | 3,245 | 3,155 | 3,185 | 237,800 |
| 2025/03/04 | 3,260 | 3,280 | 3,205 | 3,255 | 152,500 |
| 2025/03/03 | 3,275 | 3,305 | 3,200 | 3,280 | 267,600 |
| 2025/02/28 | 3,280 | 3,325 | 3,275 | 3,295 | 264,700 |
| 2025/02/27 | 3,335 | 3,365 | 3,285 | 3,305 | 240,400 |
| 2025/02/26 | 3,390 | 3,400 | 3,300 | 3,315 | 246,000 |
| 2025/02/25 | 3,425 | 3,490 | 3,370 | 3,400 | 356,200 |
| 2025/02/21 | 3,405 | 3,465 | 3,400 | 3,425 | 159,200 |
| 2025/02/20 | 3,400 | 3,460 | 3,390 | 3,460 | 232,100 |
| 2025/02/19 | 3,355 | 3,455 | 3,315 | 3,415 | 253,000 |
| 2025/02/18 | 3,400 | 3,405 | 3,355 | 3,380 | 117,700 |
| 2025/02/17 | 3,460 | 3,520 | 3,360 | 3,405 | 244,200 |
| 2025/02/14 | 3,465 | 3,465 | 3,405 | 3,420 | 225,100 |
| 2025/02/13 | 3,310 | 3,505 | 3,300 | 3,465 | 652,900 |
| 2025/02/12 | 3,250 | 3,290 | 3,210 | 3,290 | 307,200 |
| 2025/02/10 | 3,190 | 3,285 | 3,180 | 3,240 | 223,800 |
| 2025/02/07 | 3,255 | 3,265 | 3,195 | 3,200 | 251,000 |
| 2025/02/06 | 3,105 | 3,290 | 3,100 | 3,275 | 495,100 |
| 2025/02/05 | 3,155 | 3,165 | 3,100 | 3,110 | 531,100 |
| 2025/02/04 | 3,225 | 3,250 | 3,160 | 3,175 | 568,800 |
| 2025/02/03 | 3,205 | 3,320 | 3,170 | 3,230 | 1,054,200 |
| 2025/01/31 | 3,325 | 3,355 | 3,135 | 3,180 | 2,622,100 |
| 2025/01/30 | 3,685 | 3,715 | 3,620 | 3,690 | 520,100 |
| 2025/01/29 | 3,600 | 3,665 | 3,555 | 3,630 | 273,100 |
| 2025/01/28 | 3,545 | 3,685 | 3,520 | 3,640 | 418,900 |
| 2025/01/27 | 3,525 | 3,570 | 3,490 | 3,555 | 217,200 |
| 2025/01/24 | 3,420 | 3,570 | 3,420 | 3,510 | 340,800 |
| 2025/01/23 | 3,385 | 3,485 | 3,360 | 3,460 | 324,700 |
| 2025/01/22 | 3,300 | 3,355 | 3,260 | 3,345 | 345,200 |
| 2025/01/21 | 3,275 | 3,280 | 3,185 | 3,250 | 309,700 |
| 2025/01/20 | 3,260 | 3,315 | 3,255 | 3,280 | 129,100 |
| 2025/01/17 | 3,340 | 3,340 | 3,235 | 3,275 | 172,400 |
| 2025/01/16 | 3,360 | 3,385 | 3,315 | 3,340 | 218,300 |
| 2025/01/15 | 3,365 | 3,390 | 3,325 | 3,380 | 207,500 |
| 2025/01/14 | 3,300 | 3,390 | 3,265 | 3,345 | 388,200 |
| 2025/01/10 | 3,440 | 3,440 | 3,350 | 3,370 | 316,600 |
| 2025/01/09 | 3,410 | 3,455 | 3,375 | 3,445 | 247,500 |
| 2025/01/08 | 3,390 | 3,465 | 3,315 | 3,465 | 361,400 |
| 2025/01/07 | 3,550 | 3,575 | 3,480 | 3,490 | 299,900 |
| 2025/01/06 | 3,545 | 3,560 | 3,480 | 3,480 | 285,800 |
| 2024/12/30 | 3,580 | 3,585 | 3,525 | 3,535 | 170,000 |
| 2024/12/27 | 3,545 | 3,580 | 3,510 | 3,545 | 179,500 |
| 2024/12/26 | 3,520 | 3,570 | 3,515 | 3,535 | 199,000 |
| 2024/12/25 | 3,560 | 3,575 | 3,530 | 3,565 | 112,500 |
| 2024/12/24 | 3,720 | 3,730 | 3,555 | 3,585 | 206,200 |
| 2024/12/23 | 3,690 | 3,720 | 3,660 | 3,680 | 208,300 |
| 2024/12/20 | 3,665 | 3,710 | 3,600 | 3,640 | 410,700 |
| 2024/12/19 | 3,735 | 3,765 | 3,660 | 3,695 | 305,600 |
| 2024/12/18 | 3,765 | 3,815 | 3,735 | 3,780 | 280,600 |
| 2024/12/17 | 3,775 | 3,825 | 3,725 | 3,755 | 298,700 |
| 2024/12/16 | 3,705 | 3,795 | 3,680 | 3,775 | 262,300 |
| 2024/12/13 | 3,570 | 3,740 | 3,570 | 3,740 | 467,300 |
| 2024/12/12 | 3,570 | 3,610 | 3,570 | 3,570 | 204,300 |
| 2024/12/11 | 3,630 | 3,665 | 3,595 | 3,630 | 160,100 |
| 2024/12/10 | 3,615 | 3,635 | 3,570 | 3,630 | 214,900 |
| 2024/12/09 | 3,575 | 3,625 | 3,560 | 3,570 | 186,700 |
| 2024/12/06 | 3,650 | 3,675 | 3,550 | 3,575 | 164,600 |
| 2024/12/05 | 3,590 | 3,715 | 3,590 | 3,650 | 331,500 |
| 2024/12/04 | 3,640 | 3,670 | 3,570 | 3,615 | 209,300 |
| 2024/12/03 | 3,600 | 3,660 | 3,565 | 3,630 | 274,100 |
| 2024/12/02 | 3,625 | 3,635 | 3,530 | 3,570 | 229,100 |
| 2024/11/29 | 3,560 | 3,660 | 3,555 | 3,635 | 298,500 |
| 2024/11/28 | 3,545 | 3,580 | 3,515 | 3,560 | 220,600 |
| 2024/11/27 | 3,620 | 3,645 | 3,525 | 3,565 | 263,900 |
| 2024/11/26 | 3,640 | 3,680 | 3,595 | 3,625 | 187,400 |
| 2024/11/25 | 3,675 | 3,700 | 3,645 | 3,665 | 225,500 |
| 2024/11/22 | 3,690 | 3,700 | 3,600 | 3,680 | 249,700 |
| 2024/11/21 | 3,640 | 3,685 | 3,570 | 3,645 | 448,800 |
| 2024/11/20 | 3,565 | 3,725 | 3,550 | 3,645 | 755,600 |
| 2024/11/19 | 3,550 | 3,570 | 3,500 | 3,530 | 269,900 |
| 2024/11/18 | 3,450 | 3,560 | 3,450 | 3,545 | 232,400 |
| 2024/11/15 | 3,605 | 3,605 | 3,440 | 3,485 | 439,400 |
| 2024/11/14 | 3,585 | 3,625 | 3,555 | 3,605 | 473,100 |
| 2024/11/13 | 3,585 | 3,605 | 3,505 | 3,545 | 486,900 |
| 2024/11/12 | 3,525 | 3,570 | 3,520 | 3,535 | 414,300 |
| 2024/11/11 | 3,505 | 3,525 | 3,485 | 3,495 | 249,400 |
| 2024/11/08 | 3,460 | 3,530 | 3,440 | 3,490 | 460,700 |
| 2024/11/07 | 3,450 | 3,500 | 3,415 | 3,480 | 339,600 |
| 2024/11/06 | 3,430 | 3,450 | 3,385 | 3,405 | 432,000 |
| 2024/11/05 | 3,460 | 3,490 | 3,380 | 3,420 | 245,700 |
| 2024/11/01 | 3,450 | 3,550 | 3,400 | 3,430 | 619,300 |
| 2024/10/31 | 3,550 | 3,555 | 3,420 | 3,480 | 1,250,300 |
| 2024/10/30 | 3,350 | 3,475 | 3,295 | 3,475 | 1,801,400 |
| 2024/10/29 | 3,290 | 3,350 | 3,225 | 3,350 | 1,602,300 |
| 2024/10/28 | 3,200 | 3,260 | 3,195 | 3,250 | 368,000 |
| 2024/10/25 | 3,260 | 3,260 | 3,160 | 3,185 | 192,300 |
| 2024/10/24 | 3,195 | 3,270 | 3,165 | 3,240 | 888,100 |
| 2024/10/23 | 3,140 | 3,175 | 3,095 | 3,140 | 247,200 |
| 2024/10/22 | 3,200 | 3,200 | 3,115 | 3,140 | 251,500 |
| 2024/10/21 | 3,055 | 3,145 | 3,055 | 3,130 | 286,200 |
| 2024/10/18 | 3,095 | 3,135 | 3,025 | 3,040 | 178,200 |
| 2024/10/17 | 3,040 | 3,100 | 3,025 | 3,075 | 225,200 |
| 2024/10/16 | 3,100 | 3,115 | 3,035 | 3,040 | 267,400 |
| 2024/10/15 | 3,225 | 3,230 | 3,095 | 3,110 | 377,400 |
| 2024/10/11 | 3,220 | 3,240 | 3,190 | 3,225 | 205,800 |
| 2024/10/10 | 3,270 | 3,300 | 3,200 | 3,240 | 526,000 |
| 2024/10/09 | 3,135 | 3,210 | 3,120 | 3,190 | 254,200 |
| 2024/10/08 | 3,125 | 3,155 | 3,105 | 3,110 | 132,800 |
| 2024/10/07 | 3,115 | 3,190 | 3,090 | 3,150 | 310,000 |
| 2024/10/04 | 3,025 | 3,085 | 3,005 | 3,025 | 268,500 |
| 2024/10/03 | 3,045 | 3,050 | 2,978 | 2,978 | 145,200 |
| 2024/10/02 | 3,005 | 3,020 | 2,940 | 2,984 | 345,800 |
| 2024/10/01 | 3,015 | 3,055 | 2,966 | 3,050 | 457,500 |
| 2024/09/30 | 2,991 | 3,080 | 2,987 | 3,025 | 614,000 |
| 2024/09/27 | 3,175 | 3,190 | 3,080 | 3,090 | 408,800 |
| 2024/09/26 | 3,125 | 3,195 | 3,080 | 3,175 | 286,300 |
| 2024/09/25 | 3,105 | 3,130 | 3,070 | 3,110 | 210,800 |
| 2024/09/24 | 3,270 | 3,270 | 3,130 | 3,135 | 332,000 |
| 2024/09/20 | 3,260 | 3,265 | 3,200 | 3,255 | 474,100 |
| 2024/09/19 | 3,270 | 3,355 | 3,185 | 3,235 | 500,100 |
| 2024/09/18 | 3,240 | 3,260 | 3,200 | 3,250 | 336,300 |
| 2024/09/17 | 3,220 | 3,245 | 3,200 | 3,235 | 276,000 |
| 2024/09/13 | 3,265 | 3,340 | 3,205 | 3,225 | 526,700 |
| 2024/09/12 | 3,200 | 3,265 | 3,175 | 3,225 | 706,500 |
| 2024/09/11 | 3,215 | 3,225 | 3,125 | 3,160 | 376,900 |
| 2024/09/10 | 3,130 | 3,240 | 3,090 | 3,180 | 587,500 |
| 2024/09/09 | 3,030 | 3,110 | 3,010 | 3,080 | 264,700 |
| 2024/09/06 | 3,130 | 3,195 | 3,055 | 3,075 | 342,000 |
| 2024/09/05 | 3,105 | 3,135 | 3,030 | 3,095 | 490,100 |
| 2024/09/04 | 3,145 | 3,195 | 3,110 | 3,175 | 513,500 |
| 2024/09/03 | 3,115 | 3,180 | 3,095 | 3,160 | 348,200 |
| 2024/09/02 | 3,155 | 3,175 | 3,110 | 3,115 | 377,100 |
| 2024/08/30 | 3,160 | 3,175 | 3,085 | 3,125 | 411,900 |
| 2024/08/29 | 3,140 | 3,160 | 3,050 | 3,090 | 455,800 |
| 2024/08/28 | 3,070 | 3,185 | 3,070 | 3,165 | 872,200 |
| 2024/08/27 | 2,967 | 3,010 | 2,860 | 3,010 | 405,800 |
| 2024/08/26 | 2,994 | 2,994 | 2,929 | 2,940 | 248,500 |
| 2024/08/23 | 2,970 | 3,005 | 2,925 | 2,998 | 313,600 |
| 2024/08/22 | 2,996 | 3,010 | 2,932 | 2,970 | 373,700 |
| 2024/08/21 | 2,970 | 3,025 | 2,940 | 3,010 | 310,200 |
| 2024/08/20 | 2,929 | 3,035 | 2,927 | 3,015 | 521,400 |
| 2024/08/19 | 2,941 | 2,975 | 2,881 | 2,918 | 449,800 |