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
2026/05/22 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
2025/10/21 2,965 3,050 2,947 3,050 506,300
2025/10/20 2,978 3,005 2,923 2,938 522,100
2025/10/17 2,980 2,993 2,901 2,930 434,200
2025/10/16 3,075 3,085 2,963 2,975 475,200
2025/10/15 3,040 3,070 3,035 3,050 263,200
2025/10/14 3,035 3,065 3,010 3,025 285,200
2025/10/10 3,080 3,080 3,025 3,065 265,200
2025/10/09 3,060 3,140 3,050 3,115 408,600
2025/10/08 3,025 3,055 3,020 3,045 200,000
2025/10/07 3,040 3,040 3,005 3,030 276,400
2025/10/06 3,060 3,060 3,015 3,050 295,700
2025/10/03 3,080 3,105 3,020 3,020 292,400
2025/10/02 3,025 3,080 3,025 3,080 295,500
2025/10/01 3,035 3,050 3,000 3,020 342,000
2025/09/30 3,085 3,100 3,050 3,050 424,500
2025/09/29 3,140 3,165 3,080 3,080 589,900
2025/09/26 3,075 3,130 3,070 3,070 386,500
2025/09/25 3,070 3,095 3,055 3,060 338,200
2025/09/24 3,045 3,080 3,015 3,045 445,300
2025/09/22 3,070 3,075 3,015 3,035 334,600
2025/09/19 3,000 3,095 2,991 3,065 846,300
2025/09/18 3,090 3,100 3,000 3,020 1,062,900
2025/09/17 3,065 3,120 3,060 3,065 1,058,900
2025/09/16 3,120 3,170 3,060 3,095 1,521,700
2025/09/12 3,025 3,085 2,931 3,015 3,028,000
2025/09/11 2,955 2,970 2,883 2,923 2,259,200
2025/09/10 2,987 3,040 2,970 3,015 395,600
2025/09/09 2,973 2,997 2,955 2,960 389,800
2025/09/08 3,005 3,025 2,960 2,960 416,600
2025/09/05 3,035 3,035 2,977 2,995 314,600
2025/09/04 2,985 3,045 2,960 3,035 313,500
2025/09/03 3,050 3,055 3,000 3,025 329,800
2025/09/02 3,105 3,155 3,035 3,055 589,100
2025/09/01 3,135 3,200 3,120 3,175 175,300
2025/08/29 3,155 3,190 3,135 3,135 183,800
2025/08/28 3,175 3,175 3,130 3,140 178,700
2025/08/27 3,210 3,210 3,140 3,175 216,800
2025/08/26 3,255 3,255 3,200 3,210 212,900
2025/08/25 3,280 3,280 3,245 3,260 194,200
2025/08/22 3,325 3,330 3,255 3,285 247,400
2025/08/21 3,330 3,345 3,310 3,330 128,700
2025/08/20 3,405 3,405 3,345 3,345 164,800
2025/08/19 3,410 3,420 3,370 3,400 141,900
2025/08/18 3,360 3,405 3,345 3,385 227,900
2025/08/15 3,290 3,320 3,285 3,295 186,000
2025/08/14 3,330 3,345 3,260 3,330 317,600
2025/08/13 3,380 3,440 3,340 3,365 278,200
2025/08/12 3,545 3,550 3,420 3,420 244,600
2025/08/08 3,545 3,560 3,490 3,510 254,800
2025/08/07 3,535 3,545 3,455 3,520 316,900
2025/08/06 3,395 3,620 3,395 3,535 919,000
2025/08/05 3,245 3,330 3,240 3,330 261,700
2025/08/04 3,220 3,250 3,195 3,225 309,100
2025/08/01 3,265 3,320 3,210 3,260 456,800
2025/07/31 3,320 3,400 3,210 3,300 662,800
2025/07/30 3,275 3,275 3,195 3,260 283,600
2025/07/29 3,225 3,245 3,205 3,235 137,900
2025/07/28 3,310 3,325 3,220 3,230 225,300
2025/07/25 3,305 3,315 3,245 3,260 164,700
2025/07/24 3,290 3,320 3,265 3,275 188,300
2025/07/23 3,310 3,315 3,235 3,300 206,100
2025/07/22 3,315 3,345 3,265 3,270 155,400
2025/07/18 3,400 3,410 3,315 3,320 171,600
2025/07/17 3,390 3,400 3,350 3,385 182,100

このページの先頭へ