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
2026/08/24 3,035 3,075 2,952 2,988 773,300
2026/08/21 2,863 2,889 2,818 2,835 255,500
2026/08/20 2,812 2,905 2,806 2,866 282,300
2026/08/19 2,903 2,938 2,841 2,848 456,300
2026/08/18 2,823 2,859 2,784 2,830 351,800
2026/08/17 2,847 2,867 2,800 2,813 366,500
2026/08/14 2,795 2,846 2,785 2,828 368,200
2026/08/13 2,846 2,870 2,783 2,822 474,600
2026/08/12 3,015 3,045 2,841 2,862 499,300
2026/08/10 2,845 3,025 2,845 2,985 667,600
2026/08/07 2,791 2,897 2,762 2,888 535,100
2026/08/06 2,765 2,834 2,740 2,791 340,700
2026/08/05 2,772 2,812 2,681 2,715 715,100
2026/08/04 3,025 3,050 2,780 2,798 900,500
2026/08/03 3,110 3,125 2,900 2,925 788,300
2026/07/31 3,050 3,070 2,938 2,938 647,300
2026/07/30 3,045 3,060 2,932 2,999 641,700
2026/07/29 2,922 3,050 2,873 2,994 568,000
2026/07/28 2,920 2,938 2,867 2,902 373,400
2026/07/27 2,744 2,879 2,744 2,870 434,600
2026/07/24 2,700 2,723 2,628 2,708 347,500
2026/07/23 2,663 2,670 2,613 2,630 205,600
2026/07/22 2,697 2,709 2,611 2,668 431,700
2026/07/21 2,777 2,821 2,748 2,755 266,200
2026/07/17 2,799 2,857 2,791 2,801 390,800
2026/07/16 2,697 2,793 2,663 2,777 355,700
2026/07/15 2,730 2,748 2,650 2,679 302,500
2026/07/14 2,713 2,774 2,702 2,708 373,000
2026/07/13 2,697 2,727 2,692 2,694 246,900
2026/07/10 2,691 2,745 2,674 2,699 381,200
2026/07/09 2,661 2,698 2,641 2,676 407,400
2026/07/08 2,700 2,731 2,634 2,647 423,300
2026/07/07 2,565 2,678 2,546 2,664 522,900
2026/07/06 2,528 2,558 2,493 2,556 269,200
2026/07/03 2,580 2,600 2,508 2,511 237,700
2026/07/02 2,456 2,562 2,444 2,544 354,900
2026/07/01 2,413 2,438 2,412 2,415 229,700
2026/06/30 2,490 2,497 2,425 2,434 325,700
2026/06/29 2,330 2,442 2,323 2,431 356,700
2026/06/26 2,297 2,324 2,277 2,309 271,800
2026/06/25 2,345 2,345 2,292 2,294 335,700
2026/06/24 2,367 2,367 2,313 2,320 190,600
2026/06/23 2,323 2,378 2,287 2,334 268,100
2026/06/22 2,330 2,385 2,310 2,337 295,800
2026/06/19 2,360 2,363 2,311 2,317 232,300
2026/06/18 2,380 2,395 2,321 2,337 379,200
2026/06/17 2,372 2,400 2,337 2,337 292,500
2026/06/16 2,406 2,429 2,330 2,372 273,800
2026/06/15 2,400 2,438 2,393 2,407 198,200
2026/06/12 2,430 2,432 2,371 2,406 190,500
2026/06/11 2,401 2,429 2,392 2,412 181,100
2026/06/10 2,400 2,416 2,378 2,401 240,800
2026/06/09 2,389 2,431 2,358 2,366 401,000
2026/06/08 2,357 2,384 2,344 2,367 305,600
2026/06/05 2,312 2,386 2,302 2,342 289,400
2026/06/04 2,287 2,359 2,280 2,331 307,100
2026/06/03 2,345 2,370 2,277 2,327 452,200
2026/06/02 2,363 2,385 2,331 2,371 226,900
2026/06/01 2,380 2,381 2,333 2,369 320,500
2026/05/29 2,423 2,434 2,366 2,366 537,300
2026/05/28 2,456 2,463 2,404 2,423 339,700
2026/05/27 2,425 2,455 2,353 2,411 563,900
2026/05/26 2,445 2,501 2,417 2,435 477,400
2026/05/25 2,600 2,607 2,429 2,464 405,800
2026/05/22 2,540 2,549 2,460 2,521 675,800
2026/05/21 2,561 2,580 2,494 2,512 488,500
2026/05/20 2,620 2,630 2,569 2,587 379,200
2026/05/19 2,626 2,686 2,590 2,670 489,300
2026/05/18 2,708 2,724 2,586 2,600 826,600
2026/05/15 2,601 2,758 2,601 2,758 583,500
2026/05/14 2,525 2,666 2,501 2,600 914,600
2026/05/13 2,750 2,875 2,726 2,820 753,500
2026/05/12 2,762 2,847 2,754 2,821 854,500
2026/05/11 2,698 2,717 2,664 2,688 342,000
2026/05/08 2,725 2,763 2,675 2,684 302,800
2026/05/07 2,624 2,713 2,617 2,684 664,600
2026/05/01 2,581 2,624 2,574 2,605 191,800
2026/04/30 2,602 2,629 2,587 2,615 410,700
2026/04/28 2,631 2,637 2,607 2,628 369,100
2026/04/27 2,657 2,674 2,601 2,612 377,800
2026/04/24 2,649 2,726 2,645 2,690 341,400
2026/04/23 2,692 2,692 2,618 2,646 452,900
2026/04/22 2,769 2,772 2,704 2,714 346,500
2026/04/21 2,690 2,767 2,690 2,755 366,200
2026/04/20 2,783 2,784 2,689 2,740 796,900
2026/04/17 2,795 2,891 2,786 2,883 523,600
2026/04/16 2,850 2,857 2,731 2,754 567,700
2026/04/15 2,816 2,840 2,788 2,800 408,600
2026/04/14 2,840 2,862 2,776 2,808 476,200
2026/04/13 2,736 2,774 2,718 2,753 287,200
2026/04/10 2,750 2,769 2,725 2,739 319,600
2026/04/09 2,768 2,787 2,718 2,760 442,800
2026/04/08 2,750 2,769 2,705 2,728 335,700
2026/04/07 2,667 2,732 2,664 2,721 414,400
2026/04/06 2,670 2,704 2,652 2,667 220,200
2026/04/03 2,644 2,670 2,631 2,660 302,400
2026/03/27 2,635 2,675 2,617 2,630 472,200
2026/03/26 2,625 2,667 2,556 2,654 693,800
2026/03/25 2,561 2,598 2,555 2,575 326,200
2026/03/24 2,545 2,570 2,534 2,557 302,200
2026/03/23 2,545 2,550 2,501 2,501 394,900
2026/03/19 2,552 2,583 2,518 2,524 317,600
2026/03/18 2,561 2,577 2,530 2,557 294,300
2026/03/17 2,537 2,571 2,536 2,549 295,300
2026/03/16 2,609 2,618 2,561 2,561 369,000
2026/03/13 2,552 2,626 2,550 2,610 279,500
2026/03/12 2,537 2,568 2,529 2,552 252,100
2026/03/11 2,578 2,640 2,575 2,614 333,500
2026/03/10 2,629 2,639 2,590 2,623 475,600
2026/03/09 2,580 2,669 2,529 2,655 974,000
2026/03/06 2,460 2,553 2,447 2,542 447,700
2026/03/05 2,476 2,510 2,442 2,442 287,300
2026/03/04 2,428 2,485 2,400 2,446 580,400
2026/03/03 2,441 2,441 2,370 2,428 465,600
2026/03/02 2,420 2,449 2,401 2,410 294,500
2026/02/27 2,409 2,457 2,403 2,435 549,500
2026/02/26 2,357 2,409 2,343 2,400 549,900
2026/02/25 2,241 2,285 2,239 2,276 676,300
2026/02/24 2,308 2,321 2,249 2,255 549,900
2026/02/20 2,354 2,354 2,307 2,322 434,600
2026/02/19 2,320 2,342 2,285 2,330 531,600
2026/02/18 2,317 2,319 2,285 2,319 730,400
2026/02/17 2,334 2,349 2,305 2,326 520,600
2026/02/16 2,265 2,365 2,263 2,337 1,095,300
2026/02/13 2,502 2,523 2,358 2,358 1,661,700
2026/02/12 2,626 2,645 2,568 2,583 615,900
2026/02/10 2,630 2,665 2,622 2,634 508,400
2026/02/09 2,679 2,679 2,614 2,641 384,200
2026/02/06 2,638 2,655 2,578 2,642 367,900
2026/02/05 2,610 2,690 2,576 2,683 590,900
2026/02/04 2,573 2,603 2,526 2,603 701,800
2026/02/03 2,616 2,632 2,567 2,567 737,600
2026/02/02 2,615 2,693 2,568 2,616 1,061,200
2026/01/30 2,596 2,600 2,557 2,565 479,100
2026/01/29 2,661 2,672 2,594 2,594 550,000
2026/01/28 2,644 2,679 2,640 2,661 338,100
2026/01/27 2,740 2,752 2,678 2,678 456,100
2026/01/26 2,850 2,858 2,739 2,739 609,400
2026/01/23 2,750 2,850 2,738 2,844 587,300
2026/01/22 2,738 2,757 2,722 2,734 270,200
2026/01/21 2,768 2,784 2,733 2,738 402,700
2026/01/20 2,787 2,824 2,761 2,763 222,000
2026/01/19 2,794 2,809 2,760 2,773 280,000
2026/01/16 2,789 2,814 2,767 2,794 274,600
2026/01/15 2,730 2,808 2,721 2,800 377,500
2026/01/14 2,765 2,772 2,736 2,741 297,800
2026/01/13 2,790 2,827 2,764 2,781 360,300
2026/01/09 2,764 2,846 2,736 2,788 371,400
2026/01/08 2,741 2,765 2,730 2,745 202,100
2026/01/07 2,741 2,766 2,736 2,743 266,200
2026/01/06 2,750 2,771 2,735 2,741 294,000
2026/01/05 2,727 2,752 2,707 2,733 363,000
2025/12/30 2,729 2,751 2,724 2,725 291,700
2025/12/29 2,718 2,748 2,688 2,721 197,900
2025/12/26 2,710 2,721 2,686 2,702 373,100
2025/12/25 2,746 2,746 2,710 2,710 173,800
2025/12/24 2,740 2,748 2,702 2,705 305,400
2025/12/23 2,814 2,817 2,722 2,756 517,900
2025/12/22 2,810 2,810 2,660 2,678 693,600
2025/12/19 2,797 2,808 2,746 2,768 1,338,500
2025/12/18 2,644 2,739 2,636 2,734 784,800
2025/12/17 2,605 2,626 2,597 2,615 411,900
2025/12/16 2,608 2,637 2,582 2,634 423,500
2025/12/15 2,642 2,684 2,617 2,658 607,200
2025/12/12 2,545 2,575 2,521 2,566 534,700
2025/12/11 2,522 2,561 2,489 2,500 640,500
2025/12/10 2,615 2,619 2,559 2,570 465,100
2025/12/09 2,566 2,597 2,543 2,567 552,900
2025/12/08 2,596 2,604 2,545 2,576 603,000
2025/12/05 2,639 2,640 2,575 2,598 400,400
2025/12/04 2,573 2,628 2,568 2,625 575,800
2025/12/03 2,643 2,646 2,517 2,560 937,900
2025/12/02 2,730 2,738 2,640 2,643 945,500
2025/12/01 2,850 2,861 2,803 2,809 296,400
2025/11/28 2,879 2,879 2,851 2,875 309,000
2025/11/27 2,865 2,885 2,834 2,879 335,400
2025/11/26 2,775 2,815 2,766 2,815 300,900
2025/11/25 2,770 2,811 2,751 2,766 340,900
2025/11/21 2,700 2,818 2,696 2,818 976,100
2025/11/20 2,719 2,746 2,660 2,679 876,000
2025/11/19 2,760 2,823 2,756 2,760 678,300
2025/11/18 2,934 2,939 2,780 2,783 590,400
2025/11/17 2,892 2,945 2,864 2,942 381,100
2025/11/14 2,880 2,913 2,856 2,910 319,300
2025/11/13 2,900 2,900 2,865 2,882 227,400
2025/11/12 2,869 2,907 2,847 2,868 247,600
2025/11/11 2,890 2,893 2,834 2,869 332,400
2025/11/10 2,809 2,865 2,799 2,862 526,700
2025/11/07 2,804 2,843 2,739 2,759 490,000
2025/11/06 2,806 2,825 2,751 2,770 471,800
2025/11/05 2,781 2,823 2,751 2,806 657,800
2025/11/04 2,900 2,922 2,786 2,786 1,188,600
2025/10/31 3,005 3,025 2,887 2,898 946,100
2025/10/30 3,180 3,185 3,025 3,055 1,201,100
2025/10/29 3,115 3,145 2,982 2,982 556,000
2025/10/28 3,130 3,175 3,110 3,145 522,200
2025/10/27 3,100 3,120 3,070 3,110 456,400
2025/10/24 3,070 3,085 3,030 3,030 242,600
2025/10/23 3,120 3,125 3,050 3,070 364,400
2025/10/22 3,050 3,075 3,025 3,050 754,700

このページの先頭へ