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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,251 | 2,311 | 2,231 | 2,233 | 224,800 |
| 2024/07/25 | 2,268 | 2,277 | 2,240 | 2,246 | 221,100 |
| 2024/07/24 | 2,330 | 2,340 | 2,280 | 2,288 | 190,700 |
| 2024/07/23 | 2,334 | 2,370 | 2,318 | 2,341 | 351,700 |
| 2024/07/22 | 2,392 | 2,407 | 2,344 | 2,377 | 209,700 |
| 2024/07/19 | 2,381 | 2,424 | 2,363 | 2,387 | 288,400 |
| 2024/07/18 | 2,445 | 2,483 | 2,358 | 2,395 | 506,300 |
| 2024/07/17 | 2,412 | 2,473 | 2,412 | 2,444 | 412,000 |
| 2024/07/16 | 2,510 | 2,519 | 2,375 | 2,382 | 643,800 |
| 2024/07/12 | 2,493 | 2,552 | 2,482 | 2,535 | 421,300 |
| 2024/07/11 | 2,475 | 2,527 | 2,464 | 2,522 | 593,500 |
| 2024/07/10 | 2,485 | 2,530 | 2,394 | 2,441 | 462,600 |
| 2024/07/09 | 2,520 | 2,522 | 2,444 | 2,490 | 401,200 |
| 2024/07/08 | 2,483 | 2,509 | 2,366 | 2,493 | 1,151,200 |
| 2024/07/05 | 2,488 | 2,506 | 2,425 | 2,464 | 313,100 |
| 2024/07/04 | 2,477 | 2,498 | 2,451 | 2,479 | 268,400 |
| 2024/07/03 | 2,484 | 2,510 | 2,456 | 2,477 | 357,700 |
| 2024/07/02 | 2,477 | 2,515 | 2,436 | 2,515 | 515,100 |
| 2024/07/01 | 2,542 | 2,543 | 2,432 | 2,436 | 558,300 |
| 2024/06/28 | 2,486 | 2,569 | 2,467 | 2,492 | 630,800 |
| 2024/06/27 | 2,458 | 2,478 | 2,425 | 2,436 | 314,600 |
| 2024/06/26 | 2,402 | 2,492 | 2,402 | 2,465 | 572,100 |
| 2024/06/25 | 2,308 | 2,394 | 2,296 | 2,394 | 332,800 |
| 2024/06/24 | 2,337 | 2,349 | 2,279 | 2,301 | 201,800 |
| 2024/06/21 | 2,284 | 2,340 | 2,261 | 2,291 | 473,400 |
| 2024/06/20 | 2,208 | 2,338 | 2,208 | 2,312 | 623,800 |
| 2024/06/19 | 2,200 | 2,212 | 2,176 | 2,193 | 228,600 |
| 2024/06/18 | 2,190 | 2,228 | 2,185 | 2,212 | 235,400 |
| 2024/06/17 | 2,187 | 2,232 | 2,171 | 2,223 | 272,100 |
| 2024/06/14 | 2,188 | 2,219 | 2,145 | 2,213 | 321,400 |
| 2024/06/13 | 2,220 | 2,244 | 2,180 | 2,186 | 392,600 |
| 2024/06/12 | 2,320 | 2,340 | 2,223 | 2,223 | 374,200 |
| 2024/06/11 | 2,314 | 2,370 | 2,314 | 2,325 | 313,600 |
| 2024/06/10 | 2,270 | 2,373 | 2,252 | 2,364 | 417,500 |
| 2024/06/07 | 2,308 | 2,317 | 2,268 | 2,280 | 293,900 |
| 2024/06/06 | 2,350 | 2,355 | 2,288 | 2,292 | 387,400 |
| 2024/06/05 | 2,377 | 2,386 | 2,345 | 2,350 | 371,200 |
| 2024/06/04 | 2,319 | 2,380 | 2,304 | 2,366 | 495,000 |
| 2024/06/03 | 2,361 | 2,363 | 2,263 | 2,290 | 548,400 |
| 2024/05/31 | 2,305 | 2,411 | 2,281 | 2,384 | 1,477,300 |
| 2024/05/30 | 2,219 | 2,278 | 2,182 | 2,278 | 508,800 |
| 2024/05/29 | 2,310 | 2,317 | 2,208 | 2,215 | 757,600 |
| 2024/05/28 | 2,376 | 2,382 | 2,345 | 2,350 | 265,900 |
| 2024/05/27 | 2,416 | 2,438 | 2,376 | 2,405 | 386,200 |
| 2024/05/24 | 2,384 | 2,384 | 2,304 | 2,320 | 606,100 |
| 2024/05/23 | 2,548 | 2,570 | 2,418 | 2,418 | 504,700 |
| 2024/05/22 | 2,553 | 2,632 | 2,532 | 2,543 | 471,100 |
| 2024/05/21 | 2,588 | 2,650 | 2,553 | 2,566 | 548,800 |
| 2024/05/20 | 2,435 | 2,503 | 2,409 | 2,489 | 562,800 |
| 2024/05/17 | 2,410 | 2,455 | 2,383 | 2,390 | 527,800 |
| 2024/05/16 | 2,448 | 2,464 | 2,368 | 2,408 | 818,800 |
| 2024/05/15 | 2,611 | 2,650 | 2,492 | 2,515 | 716,300 |
| 2024/05/14 | 2,545 | 2,665 | 2,537 | 2,590 | 676,500 |
| 2024/05/13 | 2,607 | 2,654 | 2,590 | 2,638 | 512,200 |
| 2024/05/10 | 2,608 | 2,615 | 2,558 | 2,606 | 219,600 |
| 2024/05/09 | 2,600 | 2,621 | 2,576 | 2,576 | 234,500 |
| 2024/05/08 | 2,600 | 2,637 | 2,575 | 2,592 | 276,400 |
| 2024/05/07 | 2,620 | 2,689 | 2,588 | 2,645 | 452,400 |
| 2024/05/02 | 2,600 | 2,631 | 2,587 | 2,620 | 255,400 |
| 2024/05/01 | 2,626 | 2,641 | 2,564 | 2,600 | 344,500 |
| 2024/04/30 | 2,631 | 2,661 | 2,600 | 2,623 | 330,800 |
| 2024/04/26 | 2,550 | 2,649 | 2,537 | 2,633 | 330,600 |
| 2024/04/25 | 2,583 | 2,629 | 2,572 | 2,575 | 335,400 |
| 2024/04/24 | 2,636 | 2,636 | 2,570 | 2,589 | 384,100 |
| 2024/04/23 | 2,700 | 2,700 | 2,608 | 2,609 | 402,500 |
| 2024/04/22 | 2,680 | 2,690 | 2,628 | 2,690 | 410,100 |
| 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 |