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
2012/12/28 2,045 2,050 2,029 2,050 11,300
2012/12/27 2,032 2,044 2,032 2,041 2,000
2012/12/26 2,021 2,045 2,021 2,032 3,200
2012/12/25 2,011 2,027 2,011 2,025 4,500
2012/12/21 2,021 2,022 2,010 2,011 6,500
2012/12/20 2,045 2,049 2,021 2,021 14,300
2012/12/19 2,011 2,038 2,011 2,023 11,700
2012/12/18 2,049 2,049 1,979 2,010 17,500
2012/12/17 2,099 2,100 2,051 2,054 14,400
2012/12/14 2,035 2,048 2,006 2,048 14,300
2012/12/13 2,069 2,071 2,015 2,035 21,300
2012/12/12 2,100 2,101 2,000 2,066 26,200
2012/12/11 2,098 2,101 2,098 2,098 11,200
2012/12/10 2,100 2,101 2,082 2,099 15,300
2012/12/07 2,099 2,110 2,098 2,100 12,800
2012/12/06 2,100 2,101 2,098 2,099 15,500
2012/12/05 2,100 2,110 2,099 2,110 13,800
2012/12/04 2,100 2,104 2,098 2,100 12,000
2012/12/03 2,115 2,115 2,098 2,112 11,200
2012/11/30 2,110 2,110 2,098 2,099 9,800
2012/11/29 2,116 2,116 2,099 2,103 9,500
2012/11/28 2,121 2,130 2,113 2,120 8,400
2012/11/27 2,099 2,118 2,099 2,118 10,700
2012/11/26 2,100 2,120 2,080 2,099 15,200
2012/11/22 2,085 2,120 2,085 2,100 22,900
2012/11/21 2,055 2,095 2,055 2,085 15,200
2012/11/20 2,045 2,063 2,043 2,055 19,400
2012/11/19 1,978 2,045 1,976 2,045 17,600
2012/11/16 1,996 2,003 1,976 1,976 13,200
2012/11/15 1,985 2,000 1,969 1,969 15,100
2012/11/14 1,959 1,969 1,959 1,969 9,700
2012/11/13 1,990 1,990 1,977 1,984 9,800
2012/11/12 1,974 2,003 1,974 1,990 20,500
2012/11/09 1,949 1,975 1,949 1,974 5,000
2012/11/08 1,950 1,959 1,918 1,920 12,700
2012/11/07 1,954 1,979 1,950 1,950 11,100
2012/11/06 1,946 1,960 1,945 1,954 17,100
2012/11/05 1,940 1,954 1,940 1,946 15,900
2012/11/02 1,950 1,950 1,925 1,940 9,600
2012/11/01 1,905 1,959 1,905 1,957 27,000
2012/10/31 1,925 1,925 1,902 1,905 9,500
2012/10/30 1,908 1,945 1,876 1,925 44,100
2012/10/29 1,861 1,877 1,850 1,877 5,700
2012/10/26 1,861 1,861 1,861 1,861 600
2012/10/25 1,859 1,870 1,859 1,861 2,000
2012/10/24 1,854 1,870 1,854 1,870 2,200
2012/10/23 1,865 1,865 1,859 1,859 2,200
2012/10/22 1,858 1,870 1,850 1,865 1,500
2012/10/19 1,870 1,870 1,858 1,860 2,200
2012/10/18 1,850 1,865 1,850 1,850 6,400
2012/10/17 1,843 1,847 1,840 1,847 2,700
2012/10/16 1,837 1,839 1,825 1,839 3,700
2012/10/15 1,836 1,836 1,828 1,833 2,800
2012/10/12 1,820 1,835 1,820 1,835 1,900
2012/10/11 1,825 1,826 1,820 1,820 1,900
2012/10/10 1,837 1,838 1,825 1,825 6,700
2012/10/09 1,850 1,860 1,837 1,837 3,700
2012/10/05 1,840 1,850 1,825 1,850 4,800
2012/10/04 1,871 1,871 1,832 1,840 4,600
2012/10/03 1,860 1,875 1,840 1,870 8,100
2012/10/02 1,875 1,885 1,865 1,875 5,300
2012/10/01 1,849 1,875 1,830 1,875 9,100
2012/09/28 1,832 1,840 1,828 1,840 8,200
2012/09/27 1,800 1,831 1,790 1,828 7,100
2012/09/26 1,820 1,850 1,810 1,810 21,800
2012/09/25 1,803 1,810 1,794 1,797 20,900
2012/09/24 1,777 1,777 1,776 1,777 5,600
2012/09/21 1,761 1,782 1,760 1,780 9,000
2012/09/20 1,740 1,775 1,740 1,775 5,800
2012/09/19 1,730 1,730 1,716 1,725 3,700
2012/09/18 1,740 1,740 1,720 1,720 1,800
2012/09/14 1,739 1,741 1,735 1,740 4,600
2012/09/13 1,711 1,719 1,710 1,716 4,900
2012/09/12 1,710 1,712 1,705 1,712 4,300
2012/09/11 1,709 1,709 1,705 1,708 3,100
2012/09/10 1,701 1,705 1,701 1,703 1,300
2012/09/07 1,691 1,702 1,691 1,701 5,800
2012/09/06 1,690 1,694 1,690 1,691 5,000
2012/09/05 1,700 1,701 1,689 1,690 10,100
2012/09/04 1,701 1,703 1,700 1,701 4,100
2012/09/03 1,700 1,705 1,700 1,701 2,400
2012/08/31 1,702 1,703 1,700 1,700 6,200
2012/08/30 1,700 1,702 1,699 1,702 6,800
2012/08/29 1,690 1,700 1,690 1,700 11,200
2012/08/28 1,695 1,695 1,690 1,690 7,200
2012/08/27 1,705 1,705 1,693 1,695 9,900
2012/08/24 1,700 1,701 1,700 1,701 5,200
2012/08/23 1,700 1,701 1,699 1,699 4,200
2012/08/22 1,700 1,703 1,700 1,700 2,600
2012/08/21 1,700 1,708 1,700 1,700 14,200
2012/08/20 1,708 1,708 1,700 1,700 4,400
2012/08/17 1,701 1,705 1,701 1,704 1,500
2012/08/16 1,705 1,709 1,701 1,702 2,200
2012/08/15 1,703 1,719 1,699 1,703 10,300
2012/08/14 1,702 1,703 1,700 1,701 1,700
2012/08/13 1,710 1,712 1,701 1,704 1,500
2012/08/10 1,719 1,719 1,704 1,705 700
2012/08/09 1,702 1,710 1,702 1,710 800
2012/08/08 1,708 1,708 1,701 1,701 900
2012/08/07 1,711 1,713 1,700 1,713 1,500
2012/08/06 1,714 1,714 1,700 1,713 500
2012/08/03 1,697 1,710 1,697 1,710 7,500
2012/08/02 1,710 1,710 1,698 1,700 4,200
2012/08/01 1,710 1,715 1,695 1,709 8,900
2012/07/31 1,810 1,810 1,700 1,728 48,100
2012/07/30 1,791 1,830 1,764 1,830 7,600
2012/07/27 1,791 1,791 1,772 1,790 1,900
2012/07/26 1,750 1,769 1,750 1,765 2,700
2012/07/25 1,767 1,767 1,750 1,750 4,400
2012/07/24 1,756 1,760 1,751 1,751 3,600
2012/07/23 1,760 1,766 1,755 1,755 2,700
2012/07/20 1,768 1,768 1,751 1,755 1,700
2012/07/19 1,750 1,757 1,750 1,755 5,200
2012/07/18 1,741 1,750 1,740 1,744 2,400
2012/07/17 1,738 1,745 1,737 1,744 2,500
2012/07/13 1,779 1,779 1,740 1,745 10,900
2012/07/12 1,766 1,794 1,766 1,773 6,100
2012/07/11 1,748 1,785 1,733 1,766 3,600
2012/07/10 1,755 1,767 1,730 1,748 7,200
2012/07/09 1,810 1,810 1,750 1,755 2,900
2012/07/06 1,756 1,758 1,743 1,743 5,200
2012/07/05 1,780 1,785 1,752 1,756 7,100
2012/07/04 1,798 1,802 1,796 1,799 2,000
2012/07/03 1,797 1,801 1,791 1,800 5,600
2012/07/02 1,807 1,808 1,780 1,786 7,000
2012/06/29 1,828 1,828 1,800 1,804 2,300
2012/06/28 1,834 1,834 1,790 1,828 6,200
2012/06/27 1,812 1,860 1,795 1,850 9,600
2012/06/26 1,769 1,850 1,769 1,848 8,500
2012/06/25 1,788 1,788 1,778 1,783 14,000
2012/06/22 1,721 1,780 1,720 1,748 24,600
2012/06/21 1,719 1,727 1,716 1,717 4,400
2012/06/20 1,715 1,722 1,714 1,719 1,500
2012/06/19 1,722 1,722 1,715 1,716 2,200
2012/06/18 1,715 1,733 1,715 1,722 3,300
2012/06/15 1,735 1,740 1,715 1,715 4,300
2012/06/14 1,694 1,739 1,694 1,735 6,000
2012/06/13 1,686 1,710 1,686 1,694 2,900
2012/06/12 1,690 1,695 1,682 1,682 7,100
2012/06/11 1,685 1,695 1,685 1,691 2,600
2012/06/08 1,690 1,692 1,681 1,681 7,700
2012/06/07 1,700 1,704 1,688 1,689 22,900
2012/06/06 1,682 1,693 1,682 1,690 6,900
2012/06/05 1,679 1,692 1,678 1,682 3,400
2012/06/04 1,672 1,693 1,640 1,693 36,400
2012/06/01 1,710 1,715 1,701 1,705 3,300
2012/05/31 1,713 1,715 1,706 1,715 2,600
2012/05/30 1,697 1,714 1,685 1,713 8,200
2012/05/29 1,671 1,680 1,668 1,680 6,400
2012/05/28 1,675 1,678 1,671 1,674 5,800
2012/05/25 1,697 1,699 1,668 1,680 4,600
2012/05/24 1,690 1,704 1,661 1,700 7,500
2012/05/23 1,700 1,706 1,692 1,697 15,800
2012/05/22 1,710 1,718 1,697 1,697 8,300
2012/05/21 1,694 1,708 1,690 1,706 8,000
2012/05/18 1,690 1,691 1,661 1,680 6,400
2012/05/17 1,691 1,700 1,685 1,698 14,300
2012/05/16 1,652 1,693 1,652 1,678 19,200
2012/05/15 1,660 1,720 1,640 1,691 121,000
2012/05/14 1,780 1,793 1,771 1,780 18,100
2012/05/11 1,822 1,850 1,765 1,765 25,300
2012/05/10 1,820 1,835 1,820 1,825 6,900
2012/05/09 1,826 1,844 1,803 1,837 13,100
2012/05/08 1,850 1,850 1,822 1,840 18,600
2012/05/07 1,888 1,888 1,824 1,824 37,100
2012/05/02 1,890 1,895 1,889 1,891 11,200
2012/05/01 1,905 1,907 1,885 1,885 11,600
2012/04/27 1,931 1,938 1,903 1,903 9,800
2012/04/26 1,918 1,931 1,913 1,931 12,700
2012/04/25 1,915 1,935 1,906 1,930 22,300
2012/04/24 1,945 1,950 1,912 1,922 15,000
2012/04/23 1,976 1,979 1,944 1,950 10,900
2012/04/20 1,976 1,993 1,975 1,976 5,100
2012/04/19 2,004 2,010 1,975 1,976 9,500
2012/04/18 2,005 2,010 1,992 1,997 6,300
2012/04/17 1,994 2,014 1,982 2,005 17,900
2012/04/16 2,007 2,010 1,994 1,994 5,100
2012/04/13 2,010 2,014 1,991 2,011 10,300
2012/04/12 2,000 2,010 1,990 2,002 8,400
2012/04/11 2,000 2,010 1,970 1,976 28,100
2012/04/10 2,000 2,014 1,991 2,014 13,700
2012/04/09 2,010 2,010 1,983 2,000 19,800
2012/04/06 1,990 2,019 1,990 2,011 15,500
2012/04/05 1,972 2,010 1,970 2,006 10,000
2012/04/04 2,015 2,035 1,985 2,000 16,800
2012/04/03 1,998 2,020 1,985 2,018 17,900
2012/04/02 1,965 1,998 1,965 1,998 13,200
2012/03/30 1,949 1,961 1,942 1,961 9,400
2012/03/29 1,962 1,970 1,944 1,955 18,500
2012/03/28 1,930 1,987 1,921 1,980 38,200
2012/03/27 2,090 2,090 2,002 2,038 49,500
2012/03/26 2,070 2,103 2,070 2,076 47,500
2012/03/23 2,040 2,115 2,020 2,114 165,200
2012/03/22 1,918 1,932 1,918 1,928 20,100
2012/03/21 1,907 1,920 1,907 1,914 9,600
2012/03/19 1,909 1,919 1,900 1,902 17,500
2012/03/16 1,914 1,915 1,903 1,908 8,200
2012/03/15 1,917 1,925 1,895 1,914 26,800
2012/03/14 1,925 1,925 1,910 1,915 12,600
2012/03/13 1,925 1,926 1,908 1,919 7,800
2012/03/12 1,910 1,920 1,891 1,910 22,600
2012/03/09 1,900 1,908 1,894 1,899 9,100
2012/03/08 1,888 1,908 1,888 1,894 9,200
2012/03/07 1,900 1,900 1,871 1,875 13,800
2012/03/06 1,911 1,916 1,906 1,908 10,700
2012/03/05 1,900 1,907 1,899 1,907 9,500
2012/03/02 1,891 1,899 1,890 1,899 4,300
2012/03/01 1,896 1,905 1,891 1,891 5,600
2012/02/29 1,897 1,900 1,896 1,896 7,200
2012/02/28 1,888 1,899 1,885 1,899 6,500
2012/02/27 1,899 1,900 1,872 1,884 17,700
2012/02/24 1,878 1,888 1,874 1,887 6,700
2012/02/23 1,860 1,877 1,858 1,877 16,600
2012/02/22 1,835 1,850 1,835 1,845 6,600
2012/02/21 1,835 1,840 1,830 1,833 3,100
2012/02/20 1,849 1,850 1,820 1,820 13,600
2012/02/17 1,830 1,834 1,815 1,823 8,400
2012/02/16 1,835 1,840 1,835 1,835 4,600
2012/02/15 1,821 1,835 1,821 1,825 6,700
2012/02/14 1,810 1,824 1,810 1,821 5,700
2012/02/13 1,826 1,827 1,805 1,812 8,100
2012/02/10 1,836 1,836 1,826 1,827 2,300
2012/02/09 1,840 1,841 1,836 1,836 20,300
2012/02/08 1,830 1,840 1,824 1,836 6,200
2012/02/07 1,820 1,832 1,820 1,830 3,500
2012/02/06 1,830 1,830 1,821 1,824 8,700
2012/02/03 1,822 1,831 1,822 1,825 2,800
2012/02/02 1,825 1,827 1,821 1,825 6,500
2012/02/01 1,840 1,840 1,817 1,824 6,100
2012/01/31 1,812 1,848 1,809 1,840 17,600
2012/01/30 1,810 1,835 1,810 1,826 12,600
2012/01/27 1,800 1,823 1,799 1,805 12,000
2012/01/26 1,800 1,806 1,799 1,800 9,300
2012/01/25 1,781 1,810 1,781 1,801 9,100
2012/01/24 1,812 1,812 1,788 1,790 5,000
2012/01/23 1,770 1,825 1,770 1,825 11,700
2012/01/20 1,759 1,790 1,759 1,775 7,100
2012/01/19 1,778 1,778 1,759 1,759 5,500
2012/01/18 1,746 1,770 1,746 1,755 5,100
2012/01/17 1,733 1,765 1,733 1,765 4,700
2012/01/16 1,734 1,735 1,730 1,733 15,500
2012/01/13 1,734 1,736 1,733 1,733 10,000
2012/01/12 1,728 1,735 1,728 1,735 9,700
2012/01/11 1,736 1,740 1,725 1,731 7,600
2012/01/10 1,737 1,740 1,736 1,736 2,200
2012/01/06 1,730 1,739 1,727 1,731 4,600
2012/01/05 1,749 1,749 1,730 1,740 7,200
2012/01/04 1,744 1,751 1,740 1,746 8,700

このページの先頭へ