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
2007/12/28 2,470 2,475 2,425 2,430 13,300
2007/12/27 2,465 2,475 2,460 2,470 21,300
2007/12/26 2,490 2,490 2,455 2,470 7,000
2007/12/25 2,490 2,500 2,485 2,495 7,300
2007/12/21 2,495 2,500 2,475 2,480 9,900
2007/12/20 2,540 2,545 2,490 2,490 5,900
2007/12/19 2,475 2,525 2,475 2,500 3,900
2007/12/18 2,500 2,500 2,460 2,475 2,400
2007/12/17 2,510 2,520 2,490 2,505 7,700
2007/12/14 2,510 2,520 2,485 2,485 21,900
2007/12/13 2,455 2,510 2,455 2,505 9,600
2007/12/12 2,470 2,480 2,450 2,455 7,600
2007/12/11 2,520 2,525 2,470 2,470 18,200
2007/12/10 2,515 2,550 2,515 2,515 3,900
2007/12/07 2,555 2,575 2,500 2,500 14,300
2007/12/06 2,560 2,575 2,550 2,550 6,600
2007/12/05 2,575 2,580 2,535 2,535 6,900
2007/12/04 2,605 2,610 2,540 2,570 6,000
2007/12/03 2,560 2,600 2,550 2,600 13,500
2007/11/30 2,500 2,510 2,500 2,510 9,500
2007/11/29 2,435 2,500 2,435 2,495 17,700
2007/11/28 2,400 2,440 2,400 2,420 5,100
2007/11/27 2,465 2,470 2,360 2,405 27,200
2007/11/26 2,470 2,500 2,460 2,475 11,400
2007/11/22 2,520 2,525 2,455 2,475 23,700
2007/11/21 2,550 2,555 2,515 2,515 3,400
2007/11/20 2,545 2,560 2,520 2,550 26,600
2007/11/19 2,510 2,525 2,500 2,510 7,700
2007/11/16 2,565 2,570 2,490 2,510 11,500
2007/11/15 2,575 2,590 2,535 2,565 9,200
2007/11/14 2,540 2,580 2,540 2,580 3,200
2007/11/13 2,530 2,545 2,530 2,540 1,000
2007/11/12 2,575 2,580 2,510 2,535 5,500
2007/11/09 2,610 2,610 2,560 2,575 5,800
2007/11/08 2,610 2,625 2,555 2,615 21,600
2007/11/07 2,600 2,630 2,595 2,610 13,300
2007/11/06 2,605 2,655 2,575 2,600 8,800
2007/11/05 2,730 2,745 2,565 2,580 15,300
2007/11/02 2,795 2,800 2,750 2,750 5,000
2007/11/01 2,800 2,820 2,785 2,800 5,400
2007/10/31 2,865 2,865 2,760 2,800 3,900
2007/10/30 2,700 2,800 2,700 2,710 3,800
2007/10/29 2,720 2,895 2,700 2,860 19,700
2007/10/26 2,795 2,795 2,700 2,700 2,800
2007/10/25 2,750 2,800 2,740 2,795 6,100
2007/10/24 2,750 2,820 2,735 2,750 15,400
2007/10/23 2,535 2,750 2,535 2,750 32,800
2007/10/22 2,495 2,535 2,460 2,530 8,800
2007/10/19 2,530 2,655 2,475 2,500 47,300
2007/10/18 2,675 2,680 2,500 2,525 24,100
2007/10/17 2,805 2,810 2,650 2,680 25,700
2007/10/16 2,900 2,900 2,815 2,820 2,200
2007/10/15 2,995 3,000 2,900 2,900 2,200
2007/10/12 3,140 3,150 2,940 2,940 6,100
2007/10/11 3,050 3,140 3,050 3,140 17,300
2007/10/10 3,050 3,060 3,000 3,060 1,400
2007/10/09 3,080 3,090 3,000 3,060 9,700
2007/10/05 3,080 3,090 3,050 3,060 2,800
2007/10/04 3,070 3,090 3,050 3,090 1,700
2007/10/03 3,020 3,080 3,020 3,080 2,400
2007/10/02 3,000 3,030 3,000 3,010 1,800
2007/10/01 3,040 3,040 3,000 3,000 1,000
2007/09/28 2,980 3,100 2,975 3,050 16,100
2007/09/27 2,920 2,990 2,920 2,980 5,800
2007/09/26 2,980 2,990 2,920 2,920 4,200
2007/09/25 2,895 2,920 2,855 2,910 7,300
2007/09/21 2,830 2,855 2,810 2,855 4,800
2007/09/20 2,870 2,870 2,820 2,830 2,800
2007/09/19 2,870 2,870 2,870 2,870 100
2007/09/18 2,850 2,880 2,850 2,875 3,300
2007/09/14 2,925 2,930 2,875 2,880 4,400
2007/09/13 2,895 2,930 2,875 2,930 38,300
2007/09/12 2,780 2,985 2,750 2,875 28,200
2007/09/11 2,785 2,785 2,785 2,785 700
2007/09/10 2,790 2,795 2,780 2,785 500
2007/09/07 2,815 2,830 2,750 2,800 2,900
2007/09/06 2,850 2,850 2,810 2,810 200
2007/09/05 2,885 2,885 2,850 2,860 1,600
2007/09/04 2,895 2,900 2,870 2,875 1,400
2007/09/03 2,940 2,950 2,870 2,900 7,700
2007/08/31 2,900 2,945 2,900 2,940 20,000
2007/08/30 2,895 2,900 2,895 2,900 3,600
2007/08/29 2,915 2,920 2,880 2,890 7,700
2007/08/28 2,920 2,930 2,910 2,920 3,400
2007/08/27 2,900 2,960 2,900 2,920 3,800
2007/08/24 2,720 2,920 2,720 2,900 16,100
2007/08/23 2,620 2,720 2,600 2,720 21,000
2007/08/22 2,635 2,645 2,620 2,625 2,300
2007/08/21 2,710 2,750 2,630 2,645 15,500
2007/08/20 2,650 2,755 2,650 2,710 11,900
2007/08/17 2,790 2,795 2,590 2,610 10,400
2007/08/16 2,770 2,795 2,650 2,795 20,700
2007/08/15 2,800 2,830 2,760 2,770 10,200
2007/08/14 2,735 2,810 2,735 2,800 18,800
2007/08/13 2,900 2,900 2,715 2,735 57,300
2007/08/10 2,815 2,945 2,750 2,900 26,600
2007/08/09 2,690 2,850 2,650 2,815 99,200
2007/08/08 2,950 3,000 2,650 2,670 45,600
2007/08/07 2,845 2,900 2,845 2,900 4,500
2007/08/06 2,850 2,855 2,835 2,840 5,500
2007/08/03 2,875 2,910 2,835 2,850 10,000
2007/08/02 2,935 2,955 2,865 2,875 17,200
2007/08/01 2,970 2,975 2,920 2,935 16,600
2007/07/31 2,995 3,050 2,970 2,975 22,700
2007/07/30 2,990 3,020 2,980 3,000 8,300
2007/07/27 3,090 3,200 2,960 2,980 22,800
2007/07/26 3,290 3,300 2,965 3,230 133,600
2007/07/25 3,120 3,320 3,120 3,300 11,700
2007/07/24 3,030 3,170 3,030 3,120 26,400
2007/07/23 3,190 3,200 3,030 3,030 18,500
2007/07/20 3,210 3,230 3,190 3,200 4,400
2007/07/19 3,310 3,320 3,180 3,210 30,400
2007/07/18 3,400 3,410 3,300 3,300 25,600
2007/07/17 3,430 3,450 3,390 3,400 4,000
2007/07/13 3,440 3,450 3,420 3,440 3,500
2007/07/12 3,350 3,440 3,350 3,440 4,800
2007/07/11 3,440 3,450 3,310 3,360 17,000
2007/07/10 3,450 3,480 3,430 3,450 6,500
2007/07/09 3,510 3,520 3,420 3,460 17,100
2007/07/06 3,410 3,530 3,400 3,510 125,400
2007/07/05 3,400 3,450 3,390 3,390 59,400
2007/07/04 3,380 3,390 3,380 3,390 4,400
2007/07/03 3,400 3,420 3,380 3,380 25,500
2007/07/02 3,400 3,450 3,390 3,400 27,600
2007/06/29 3,410 3,420 3,390 3,400 8,400
2007/06/28 3,400 3,430 3,400 3,410 9,600
2007/06/27 3,410 3,410 3,390 3,410 31,300
2007/06/26 3,400 3,430 3,400 3,410 8,400
2007/06/25 3,410 3,420 3,400 3,400 12,100
2007/06/22 3,410 3,430 3,390 3,430 10,000
2007/06/21 3,410 3,420 3,400 3,420 6,100
2007/06/20 3,400 3,430 3,370 3,420 75,500
2007/06/19 3,430 3,440 3,400 3,430 11,200
2007/06/18 3,440 3,450 3,430 3,440 3,000
2007/06/15 3,420 3,440 3,370 3,440 16,000
2007/06/14 3,430 3,440 3,410 3,430 22,800
2007/06/13 3,370 3,470 3,300 3,440 64,900
2007/06/12 3,340 3,410 3,340 3,380 87,700
2007/06/11 3,350 3,370 3,350 3,350 12,100
2007/06/08 3,340 3,360 3,330 3,350 12,200
2007/06/07 3,330 3,370 3,330 3,340 17,200
2007/06/06 3,340 3,360 3,310 3,350 10,200
2007/06/05 3,330 3,340 3,330 3,340 1,400
2007/06/04 3,320 3,340 3,310 3,330 5,300
2007/06/01 3,250 3,360 3,250 3,330 56,900
2007/05/31 3,220 3,270 3,220 3,250 11,900
2007/05/30 3,190 3,250 3,190 3,210 21,100
2007/05/29 3,230 3,240 3,150 3,210 61,000
2007/05/28 3,190 3,330 3,100 3,190 74,400
2007/05/25 3,290 3,300 3,180 3,200 89,800
2007/05/24 3,360 3,370 3,270 3,270 17,400
2007/05/23 3,480 3,490 3,320 3,370 88,800
2007/05/22 3,560 3,570 3,470 3,510 41,400
2007/05/21 3,420 3,600 3,320 3,580 63,100
2007/05/18 3,300 3,520 3,300 3,420 26,800
2007/05/17 3,100 3,340 2,980 3,310 180,100
2007/05/16 3,300 3,360 3,250 3,310 9,600
2007/05/15 3,450 3,460 3,300 3,310 20,400
2007/05/14 3,550 3,560 3,430 3,460 9,600
2007/05/11 3,590 3,600 3,560 3,560 8,600
2007/05/10 3,610 3,620 3,600 3,600 2,700
2007/05/09 3,640 3,640 3,600 3,610 1,600
2007/05/08 3,600 3,650 3,580 3,620 10,200
2007/05/07 3,550 3,690 3,530 3,600 30,800
2007/05/02 3,530 3,590 3,510 3,560 16,000
2007/05/01 3,640 3,660 3,540 3,550 25,200
2007/04/27 3,670 3,690 3,610 3,660 17,300
2007/04/26 3,650 3,720 3,650 3,670 11,200
2007/04/25 3,710 3,720 3,600 3,650 18,900
2007/04/24 3,480 3,830 3,430 3,800 63,400
2007/04/23 3,510 3,550 3,490 3,490 3,900
2007/04/20 3,610 3,650 3,460 3,510 26,200
2007/04/19 3,750 3,800 3,610 3,670 87,700
2007/04/18 3,460 3,700 3,350 3,700 68,500
2007/04/17 3,530 3,540 3,460 3,470 12,300
2007/04/16 3,520 3,590 3,450 3,520 25,200
2007/04/13 3,700 3,710 3,450 3,510 107,000
2007/04/12 3,990 4,000 3,660 3,710 87,100
2007/04/11 3,590 4,030 3,590 4,000 207,400
2007/04/10 3,590 3,610 3,530 3,600 10,300
2007/04/09 3,410 3,660 3,410 3,640 55,900
2007/04/06 3,590 3,600 3,370 3,470 11,900
2007/04/05 3,410 3,650 3,400 3,590 203,600
2007/04/04 3,350 3,430 3,330 3,420 84,300
2007/04/03 3,420 3,430 3,340 3,350 33,800
2007/04/02 3,300 3,470 3,290 3,380 198,900
2007/03/30 3,290 3,310 3,280 3,300 24,100
2007/03/29 3,300 3,310 3,290 3,300 30,700
2007/03/28 3,290 3,320 3,290 3,300 9,600
2007/03/27 3,290 3,300 3,270 3,300 23,100
2007/03/26 3,300 3,310 3,290 3,300 60,000
2007/03/23 3,300 3,330 3,300 3,310 36,500
2007/03/22 3,400 3,410 3,230 3,300 76,000
2007/03/20 3,390 3,430 3,380 3,400 34,700
2007/03/19 3,400 3,410 3,370 3,370 16,900
2007/03/16 3,470 3,500 3,390 3,490 59,700
2007/03/15 3,540 3,550 3,440 3,470 60,300
2007/03/14 3,790 3,800 3,550 3,550 84,200
2007/03/13 3,490 3,830 3,480 3,800 161,900
2007/03/12 3,440 3,500 3,440 3,490 24,000
2007/03/09 3,150 3,490 3,140 3,450 96,900
2007/03/08 3,110 3,260 3,110 3,200 203,100
2007/03/07 3,190 3,210 3,090 3,110 46,100
2007/03/06 3,070 3,200 3,060 3,200 57,900
2007/03/05 3,070 3,090 3,000 3,070 64,000
2007/03/02 3,060 3,110 3,060 3,070 135,000
2007/03/01 3,280 3,290 3,100 3,190 47,900
2007/02/28 3,180 3,350 3,000 3,310 55,400
2007/02/27 3,280 3,290 3,200 3,200 42,400
2007/02/26 3,210 3,340 3,190 3,280 58,000
2007/02/23 3,000 3,340 3,000 3,220 253,200
2007/02/22 2,920 2,930 2,920 2,930 24,400
2007/02/21 2,920 2,930 2,920 2,925 135,400
2007/02/20 2,920 2,925 2,915 2,925 79,900
2007/02/19 2,925 2,930 2,920 2,925 22,500
2007/02/16 2,930 2,935 2,925 2,925 23,900
2007/02/15 2,920 2,935 2,915 2,930 107,700
2007/02/14 2,925 2,930 2,920 2,925 5,600
2007/02/13 2,925 2,930 2,920 2,920 26,800
2007/02/09 2,925 2,935 2,920 2,930 33,800
2007/02/08 2,930 2,940 2,920 2,930 34,900
2007/02/07 2,940 2,950 2,895 2,930 148,500
2007/02/06 2,990 3,000 2,900 2,945 143,900
2007/02/05 2,980 3,010 2,960 3,000 50,700
2007/02/02 2,980 3,020 2,895 2,980 95,000
2007/02/01 2,835 3,080 2,835 3,000 129,200
2007/01/31 2,755 2,840 2,640 2,840 44,000
2007/01/30 2,700 2,800 2,700 2,760 71,900
2007/01/29 2,510 2,715 2,510 2,700 51,900
2007/01/26 2,495 2,530 2,480 2,525 14,500
2007/01/25 2,540 2,545 2,470 2,520 91,700
2007/01/24 2,540 2,550 2,530 2,535 26,300
2007/01/23 2,555 2,560 2,540 2,545 24,400
2007/01/22 2,555 2,580 2,545 2,580 12,200
2007/01/19 2,555 2,565 2,540 2,550 8,200
2007/01/18 2,485 2,565 2,485 2,565 13,200
2007/01/17 2,455 2,500 2,455 2,490 17,100
2007/01/16 2,485 2,490 2,430 2,455 17,900
2007/01/15 2,490 2,550 2,490 2,490 9,300
2007/01/12 2,500 2,505 2,480 2,485 12,900
2007/01/11 2,540 2,545 2,500 2,500 3,600
2007/01/10 2,495 2,520 2,495 2,520 16,800
2007/01/09 2,490 2,500 2,490 2,495 8,000
2007/01/05 2,505 2,520 2,490 2,490 9,900
2007/01/04 2,465 2,530 2,460 2,510 7,400

このページの先頭へ