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
2008/12/30 1,710 1,710 1,704 1,704 1,800
2008/12/29 1,703 1,703 1,690 1,700 1,600
2008/12/26 1,690 1,700 1,689 1,689 1,300
2008/12/25 1,685 1,693 1,684 1,690 2,100
2008/12/24 1,691 1,692 1,690 1,690 1,900
2008/12/22 1,695 1,705 1,690 1,691 3,100
2008/12/19 1,721 1,721 1,691 1,695 4,100
2008/12/18 1,694 1,709 1,690 1,693 3,200
2008/12/17 1,713 1,713 1,690 1,693 2,200
2008/12/16 1,722 1,722 1,700 1,700 1,700
2008/12/15 1,725 1,730 1,701 1,720 2,400
2008/12/12 1,700 1,710 1,695 1,695 7,600
2008/12/11 1,699 1,710 1,693 1,700 4,100
2008/12/10 1,688 1,712 1,688 1,701 5,700
2008/12/09 1,749 1,750 1,686 1,686 8,300
2008/12/08 1,702 1,750 1,702 1,750 1,400
2008/12/05 1,754 1,754 1,681 1,705 11,900
2008/12/04 1,800 1,800 1,750 1,780 9,100
2008/12/03 1,821 1,823 1,786 1,800 10,300
2008/12/02 1,853 1,853 1,820 1,820 3,200
2008/12/01 1,889 1,889 1,852 1,853 3,400
2008/11/28 1,914 1,914 1,880 1,889 3,700
2008/11/27 1,888 1,901 1,880 1,900 8,200
2008/11/26 1,886 1,920 1,884 1,885 2,600
2008/11/25 1,847 1,900 1,847 1,885 1,200
2008/11/21 1,811 1,878 1,811 1,840 3,900
2008/11/20 1,870 1,870 1,810 1,811 2,800
2008/11/19 1,870 1,870 1,840 1,840 1,400
2008/11/18 1,875 1,875 1,843 1,865 5,300
2008/11/17 1,741 1,850 1,741 1,850 6,700
2008/11/14 1,860 1,878 1,860 1,861 1,600
2008/11/13 1,839 1,839 1,820 1,839 900
2008/11/12 1,823 1,847 1,811 1,847 5,500
2008/11/11 1,920 1,950 1,862 1,888 8,700
2008/11/10 1,954 1,965 1,930 1,950 4,100
2008/11/07 1,969 1,969 1,954 1,954 4,000
2008/11/06 1,983 2,000 1,979 1,980 5,400
2008/11/05 2,080 2,080 2,045 2,055 6,900
2008/11/04 1,970 2,040 1,970 2,040 1,700
2008/10/31 2,050 2,050 2,030 2,030 3,000
2008/10/30 2,035 2,035 2,025 2,025 1,900
2008/10/29 2,015 2,065 2,000 2,025 9,400
2008/10/28 1,900 1,959 1,820 1,900 7,700
2008/10/27 1,940 1,940 1,906 1,906 2,000
2008/10/24 1,956 1,995 1,950 1,950 1,400
2008/10/23 1,957 1,987 1,954 1,954 900
2008/10/22 2,005 2,040 1,973 1,977 2,600
2008/10/21 2,025 2,030 2,025 2,030 2,000
2008/10/20 2,000 2,100 2,000 2,025 3,500
2008/10/17 2,090 2,100 2,010 2,010 7,900
2008/10/16 1,990 1,990 1,967 1,989 5,700
2008/10/15 2,020 2,020 1,983 1,988 3,900
2008/10/14 2,025 2,050 1,961 1,990 4,200
2008/10/10 1,950 2,025 1,900 1,901 2,000
2008/10/09 2,050 2,050 1,940 1,995 2,600
2008/10/08 2,200 2,200 2,000 2,100 3,500
2008/10/07 2,200 2,275 2,200 2,240 10,700
2008/10/06 2,395 2,395 2,300 2,310 4,100
2008/10/03 2,385 2,400 2,330 2,400 9,700
2008/10/02 2,420 2,420 2,350 2,390 7,200
2008/10/01 2,390 2,445 2,385 2,420 10,200
2008/09/30 2,370 2,425 2,350 2,410 11,900
2008/09/29 2,435 2,450 2,400 2,445 3,900
2008/09/26 2,400 2,435 2,370 2,395 7,100
2008/09/25 2,350 2,385 2,350 2,360 3,700
2008/09/24 2,320 2,400 2,320 2,390 2,500
2008/09/22 2,480 2,480 2,360 2,360 3,500
2008/09/19 2,280 2,450 2,280 2,380 11,400
2008/09/18 2,190 2,420 2,185 2,395 18,000
2008/09/17 2,260 2,300 2,250 2,250 12,500
2008/09/16 2,250 2,300 2,250 2,285 10,400
2008/09/12 2,380 2,450 2,380 2,410 1,000
2008/09/11 2,375 2,500 2,375 2,400 7,900
2008/09/10 2,325 2,395 2,315 2,395 2,400
2008/09/09 2,285 2,320 2,285 2,320 3,200
2008/09/08 2,370 2,370 2,275 2,280 3,800
2008/09/05 2,270 2,370 2,270 2,370 2,700
2008/09/04 2,360 2,360 2,270 2,270 3,800
2008/09/03 2,385 2,385 2,335 2,355 5,000
2008/09/02 2,450 2,450 2,355 2,355 7,400
2008/09/01 2,340 2,340 2,295 2,300 400
2008/08/29 2,325 2,360 2,300 2,360 1,800
2008/08/28 2,375 2,375 2,250 2,285 1,900
2008/08/27 2,340 2,400 2,340 2,395 5,800
2008/08/26 2,230 2,260 2,230 2,260 700
2008/08/25 2,245 2,255 2,240 2,240 900
2008/08/22 2,235 2,320 2,235 2,265 6,700
2008/08/21 2,370 2,370 2,320 2,320 500
2008/08/20 2,380 2,390 2,380 2,390 1,000
2008/08/19 2,315 2,375 2,315 2,375 300
2008/08/18 2,320 2,325 2,315 2,315 400
2008/08/15 2,240 2,425 2,240 2,410 4,700
2008/08/14 2,330 2,370 2,220 2,220 1,700
2008/08/13 2,280 2,350 2,260 2,350 2,400
2008/08/12 2,305 2,350 2,250 2,260 2,200
2008/08/11 2,485 2,485 2,315 2,340 3,300
2008/08/08 2,410 2,475 2,370 2,465 9,100
2008/08/07 2,295 2,370 2,290 2,370 1,800
2008/08/06 2,425 2,425 2,290 2,300 6,100
2008/08/05 2,500 2,500 2,405 2,485 16,500
2008/08/04 2,300 2,470 2,300 2,460 33,500
2008/08/01 2,270 2,320 2,270 2,320 30,500
2008/07/31 2,270 2,285 2,270 2,270 5,600
2008/07/30 2,210 2,400 2,200 2,265 26,800
2008/07/29 2,070 2,100 2,065 2,090 7,700
2008/07/28 2,080 2,120 2,060 2,100 3,900
2008/07/25 2,015 2,050 2,015 2,050 31,100
2008/07/24 2,025 2,080 2,025 2,030 54,100
2008/07/23 2,030 2,035 2,015 2,030 2,100
2008/07/22 2,050 2,060 2,005 2,010 4,200
2008/07/18 2,085 2,100 2,060 2,060 7,000
2008/07/17 2,050 2,060 2,035 2,035 2,300
2008/07/16 2,095 2,095 2,030 2,030 1,300
2008/07/14 2,060 2,060 2,060 2,060 500
2008/07/11 2,100 2,100 2,100 2,100 500
2008/07/10 2,110 2,115 2,065 2,090 3,000
2008/07/09 2,100 2,100 2,050 2,050 700
2008/07/08 2,100 2,120 2,070 2,070 18,000
2008/07/07 2,055 2,055 2,010 2,030 1,800
2008/07/04 2,010 2,045 2,005 2,035 5,000
2008/07/03 2,040 2,040 2,005 2,005 5,400
2008/07/02 2,090 2,090 2,050 2,055 1,800
2008/07/01 2,065 2,090 2,055 2,060 4,300
2008/06/30 2,055 2,060 2,040 2,050 8,000
2008/06/27 2,045 2,050 2,045 2,045 6,300
2008/06/26 2,080 2,080 2,075 2,075 2,700
2008/06/25 2,085 2,095 2,070 2,075 5,000
2008/06/24 2,085 2,100 2,075 2,080 2,200
2008/06/23 2,120 2,120 2,075 2,075 3,100
2008/06/20 2,115 2,115 2,080 2,090 5,100
2008/06/19 2,090 2,090 2,070 2,075 1,900
2008/06/18 2,065 2,090 2,050 2,090 12,400
2008/06/17 2,065 2,070 2,050 2,055 6,800
2008/06/16 2,075 2,075 2,045 2,055 3,200
2008/06/13 2,050 2,070 2,040 2,060 3,800
2008/06/12 2,060 2,065 2,045 2,050 7,300
2008/06/11 2,115 2,115 2,055 2,060 8,100
2008/06/10 2,080 2,120 2,075 2,110 7,800
2008/06/09 2,080 2,090 2,050 2,080 9,500
2008/06/06 2,040 2,115 2,040 2,105 19,000
2008/06/05 2,100 2,105 2,080 2,080 9,300
2008/06/04 2,105 2,115 2,080 2,105 22,100
2008/06/03 2,135 2,135 2,110 2,115 3,800
2008/06/02 2,140 2,140 2,115 2,130 4,100
2008/05/30 2,200 2,200 2,130 2,135 7,100
2008/05/29 2,180 2,190 2,170 2,170 3,600
2008/05/28 2,190 2,200 2,180 2,190 1,800
2008/05/27 2,140 2,180 2,140 2,170 2,200
2008/05/26 2,150 2,150 2,140 2,140 400
2008/05/23 2,205 2,205 2,120 2,150 6,400
2008/05/22 2,155 2,165 2,150 2,165 800
2008/05/21 2,245 2,245 2,160 2,170 5,900
2008/05/20 2,210 2,240 2,210 2,240 1,700
2008/05/19 2,215 2,225 2,200 2,210 3,100
2008/05/16 2,240 2,260 2,230 2,230 2,200
2008/05/15 2,220 2,250 2,215 2,230 1,900
2008/05/14 2,230 2,255 2,200 2,205 4,800
2008/05/13 2,340 2,340 2,290 2,310 2,500
2008/05/12 2,305 2,350 2,305 2,320 2,800
2008/05/09 2,290 2,290 2,240 2,265 5,700
2008/05/08 2,300 2,300 2,260 2,270 4,500
2008/05/07 2,260 2,295 2,260 2,290 4,400
2008/05/02 2,245 2,275 2,245 2,260 2,700
2008/05/01 2,285 2,290 2,235 2,245 5,400
2008/04/30 2,270 2,280 2,245 2,275 4,400
2008/04/28 2,230 2,245 2,210 2,230 9,500
2008/04/25 2,235 2,270 2,235 2,245 1,200
2008/04/24 2,295 2,295 2,205 2,250 7,400
2008/04/23 2,270 2,275 2,270 2,270 900
2008/04/22 2,280 2,280 2,260 2,270 700
2008/04/21 2,350 2,350 2,260 2,275 2,100
2008/04/18 2,395 2,395 2,290 2,350 2,500
2008/04/17 2,375 2,410 2,355 2,400 11,200
2008/04/16 2,385 2,385 2,320 2,355 8,000
2008/04/15 2,275 2,335 2,240 2,335 12,200
2008/04/14 2,230 2,270 2,215 2,230 7,500
2008/04/11 2,250 2,250 2,205 2,220 1,900
2008/04/10 2,175 2,250 2,175 2,195 8,900
2008/04/09 2,175 2,210 2,175 2,175 5,600
2008/04/08 2,180 2,185 2,160 2,175 7,100
2008/04/07 2,160 2,160 2,140 2,140 3,300
2008/04/04 2,140 2,165 2,125 2,125 10,400
2008/04/03 2,095 2,135 2,095 2,135 6,700
2008/04/02 2,100 2,135 2,090 2,090 7,000
2008/04/01 2,090 2,090 2,080 2,080 2,900
2008/03/31 2,095 2,095 2,065 2,080 5,200
2008/03/28 2,115 2,115 2,080 2,085 12,600
2008/03/27 2,105 2,115 2,100 2,105 5,800
2008/03/26 2,085 2,110 2,065 2,100 18,400
2008/03/25 2,140 2,140 2,110 2,120 19,600
2008/03/24 2,105 2,120 2,095 2,100 21,200
2008/03/21 2,110 2,115 2,090 2,100 33,600
2008/03/19 2,170 2,175 2,105 2,110 15,300
2008/03/18 2,185 2,190 2,155 2,170 2,500
2008/03/17 2,215 2,225 2,125 2,190 10,600
2008/03/14 2,235 2,240 2,225 2,225 3,200
2008/03/13 2,245 2,245 2,200 2,230 6,700
2008/03/12 2,265 2,300 2,250 2,250 9,700
2008/03/11 2,395 2,400 2,235 2,255 11,400
2008/03/10 2,290 2,445 2,250 2,400 53,500
2008/03/07 2,280 2,310 2,245 2,290 37,100
2008/03/06 2,435 2,500 2,275 2,280 54,300
2008/03/05 2,200 2,215 2,200 2,210 1,700
2008/03/04 2,190 2,220 2,190 2,205 14,100
2008/03/03 2,330 2,340 2,190 2,190 25,200
2008/02/29 2,340 2,340 2,330 2,330 2,000
2008/02/28 2,300 2,305 2,300 2,305 900
2008/02/27 2,295 2,300 2,290 2,300 5,200
2008/02/26 2,240 2,250 2,240 2,245 2,300
2008/02/25 2,235 2,250 2,235 2,240 1,000
2008/02/22 2,230 2,235 2,225 2,230 3,700
2008/02/21 2,225 2,235 2,225 2,235 1,300
2008/02/20 2,230 2,230 2,220 2,225 5,800
2008/02/19 2,260 2,260 2,200 2,225 6,000
2008/02/18 2,250 2,270 2,230 2,230 1,900
2008/02/15 2,185 2,280 2,185 2,235 13,900
2008/02/14 2,095 2,195 2,095 2,190 12,500
2008/02/13 2,240 2,250 2,060 2,095 121,900
2008/02/12 2,305 2,310 2,250 2,250 29,600
2008/02/08 2,300 2,315 2,295 2,310 17,700
2008/02/07 2,295 2,315 2,295 2,295 20,100
2008/02/06 2,285 2,295 2,270 2,290 9,100
2008/02/05 2,270 2,290 2,260 2,290 3,100
2008/02/04 2,245 2,270 2,245 2,270 3,500
2008/02/01 2,270 2,295 2,200 2,245 11,500
2008/01/31 2,275 2,280 2,210 2,270 18,600
2008/01/30 2,135 2,230 2,135 2,230 6,200
2008/01/29 2,205 2,210 2,075 2,130 47,700
2008/01/28 2,230 2,255 2,170 2,200 10,500
2008/01/25 2,240 2,305 2,200 2,200 40,700
2008/01/24 2,160 2,230 2,160 2,200 2,800
2008/01/23 2,210 2,230 2,150 2,200 16,700
2008/01/22 2,275 2,280 2,240 2,240 4,200
2008/01/21 2,275 2,330 2,260 2,280 1,200
2008/01/18 2,245 2,290 2,235 2,280 6,000
2008/01/17 2,245 2,270 2,245 2,260 4,400
2008/01/16 2,225 2,315 2,185 2,295 10,500
2008/01/15 2,350 2,355 2,220 2,230 6,800
2008/01/11 2,385 2,395 2,370 2,395 2,000
2008/01/10 2,380 2,385 2,365 2,370 11,600
2008/01/09 2,325 2,385 2,325 2,360 6,000
2008/01/08 2,285 2,345 2,285 2,330 4,800
2008/01/07 2,365 2,370 2,270 2,280 8,400
2008/01/04 2,395 2,400 2,365 2,370 3,200

このページの先頭へ