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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/16 | 3,250 | 3,470 | 3,250 | 3,390 | 665,000 |
| 2025/07/15 | 3,280 | 3,280 | 3,235 | 3,255 | 162,700 |
| 2025/07/14 | 3,345 | 3,360 | 3,250 | 3,265 | 187,000 |
| 2025/07/11 | 3,300 | 3,325 | 3,255 | 3,305 | 228,200 |
| 2025/07/10 | 3,315 | 3,320 | 3,245 | 3,270 | 188,900 |
| 2025/07/09 | 3,265 | 3,285 | 3,245 | 3,285 | 145,100 |
| 2025/07/08 | 3,285 | 3,290 | 3,225 | 3,255 | 116,400 |
| 2025/07/07 | 3,245 | 3,295 | 3,245 | 3,285 | 125,100 |
| 2025/07/04 | 3,240 | 3,280 | 3,225 | 3,235 | 178,500 |
| 2025/07/03 | 3,220 | 3,250 | 3,215 | 3,235 | 162,600 |
| 2025/07/02 | 3,300 | 3,315 | 3,220 | 3,240 | 179,800 |
| 2025/07/01 | 3,315 | 3,380 | 3,270 | 3,290 | 239,800 |
| 2025/06/30 | 3,225 | 3,330 | 3,225 | 3,285 | 335,600 |
| 2025/06/27 | 3,230 | 3,230 | 3,185 | 3,215 | 136,400 |
| 2025/06/26 | 3,255 | 3,275 | 3,190 | 3,210 | 216,600 |
| 2025/06/25 | 3,260 | 3,265 | 3,205 | 3,225 | 132,400 |
| 2025/06/24 | 3,275 | 3,295 | 3,240 | 3,265 | 125,400 |
| 2025/06/23 | 3,230 | 3,280 | 3,170 | 3,270 | 163,300 |
| 2025/06/20 | 3,260 | 3,295 | 3,185 | 3,210 | 362,400 |
| 2025/06/19 | 3,260 | 3,305 | 3,225 | 3,260 | 152,500 |
| 2025/06/18 | 3,205 | 3,340 | 3,205 | 3,260 | 230,200 |
| 2025/06/17 | 3,255 | 3,255 | 3,200 | 3,210 | 179,800 |
| 2025/06/16 | 3,235 | 3,290 | 3,150 | 3,270 | 406,000 |
| 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 |