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
2013/12/30 2,590 2,597 2,570 2,580 5,100
2013/12/27 2,550 2,550 2,530 2,536 5,900
2013/12/26 2,519 2,541 2,519 2,536 3,500
2013/12/25 2,498 2,515 2,495 2,510 6,100
2013/12/24 2,547 2,547 2,500 2,500 10,900
2013/12/20 2,584 2,584 2,537 2,547 8,900
2013/12/19 2,591 2,597 2,537 2,573 10,200
2013/12/18 2,593 2,599 2,571 2,588 3,000
2013/12/17 2,594 2,604 2,573 2,601 2,000
2013/12/16 2,601 2,612 2,592 2,592 2,600
2013/12/13 2,593 2,650 2,593 2,602 6,700
2013/12/12 2,640 2,640 2,610 2,619 4,100
2013/12/11 2,650 2,659 2,630 2,647 1,600
2013/12/10 2,664 2,665 2,651 2,651 4,200
2013/12/09 2,602 2,659 2,602 2,651 4,100
2013/12/06 2,600 2,603 2,590 2,603 1,900
2013/12/05 2,639 2,639 2,600 2,600 5,900
2013/12/04 2,655 2,656 2,617 2,640 5,100
2013/12/03 2,694 2,694 2,662 2,670 8,400
2013/12/02 2,665 2,674 2,655 2,655 3,800
2013/11/29 2,659 2,665 2,656 2,665 4,000
2013/11/28 2,661 2,661 2,651 2,659 4,500
2013/11/27 2,672 2,678 2,661 2,661 5,800
2013/11/26 2,667 2,688 2,665 2,672 3,100
2013/11/25 2,695 2,695 2,655 2,667 1,900
2013/11/22 2,700 2,700 2,652 2,654 6,400
2013/11/21 2,657 2,674 2,630 2,636 4,500
2013/11/20 2,719 2,719 2,658 2,662 2,800
2013/11/19 2,669 2,690 2,650 2,669 5,500
2013/11/18 2,636 2,709 2,636 2,677 7,900
2013/11/15 2,590 2,663 2,589 2,636 18,800
2013/11/14 2,577 2,582 2,568 2,582 4,100
2013/11/13 2,570 2,572 2,540 2,540 3,300
2013/11/12 2,566 2,566 2,540 2,540 4,100
2013/11/11 2,570 2,580 2,566 2,566 1,400
2013/11/08 2,565 2,570 2,565 2,570 3,100
2013/11/07 2,543 2,567 2,540 2,565 3,500
2013/11/06 2,540 2,565 2,533 2,565 7,100
2013/11/05 2,550 2,555 2,545 2,546 2,700
2013/11/01 2,543 2,548 2,534 2,547 2,800
2013/10/31 2,590 2,590 2,560 2,576 4,800
2013/10/30 2,598 2,598 2,540 2,540 3,800
2013/10/29 2,517 2,600 2,517 2,599 13,800
2013/10/28 2,600 2,629 2,600 2,617 12,300
2013/10/25 2,610 2,610 2,570 2,585 4,200
2013/10/24 2,582 2,616 2,575 2,602 4,300
2013/10/23 2,600 2,605 2,570 2,570 2,600
2013/10/22 2,588 2,600 2,579 2,579 7,700
2013/10/21 2,550 2,569 2,547 2,566 4,800
2013/10/18 2,507 2,545 2,506 2,545 2,100
2013/10/17 2,530 2,550 2,517 2,521 2,200
2013/10/16 2,500 2,534 2,500 2,527 4,100
2013/10/15 2,521 2,521 2,500 2,500 2,000
2013/10/11 2,514 2,514 2,472 2,510 1,300
2013/10/10 2,484 2,520 2,472 2,472 3,000
2013/10/09 2,465 2,494 2,461 2,480 1,400
2013/10/08 2,519 2,519 2,479 2,491 7,800
2013/10/07 2,533 2,568 2,533 2,537 1,500
2013/10/04 2,600 2,600 2,532 2,564 5,400
2013/10/03 2,598 2,625 2,594 2,601 8,000
2013/10/02 2,586 2,599 2,568 2,594 2,800
2013/10/01 2,552 2,599 2,532 2,583 4,200
2013/09/30 2,590 2,590 2,525 2,551 7,300
2013/09/27 2,516 2,552 2,516 2,548 3,600
2013/09/26 2,525 2,547 2,515 2,525 4,300
2013/09/25 2,548 2,565 2,482 2,513 6,100
2013/09/24 2,535 2,585 2,535 2,548 7,300
2013/09/20 2,557 2,564 2,523 2,545 12,000
2013/09/19 2,600 2,601 2,540 2,540 16,900
2013/09/18 2,530 2,600 2,521 2,600 28,800
2013/09/17 2,463 2,472 2,463 2,470 4,200
2013/09/13 2,471 2,471 2,451 2,465 5,400
2013/09/12 2,449 2,449 2,435 2,438 3,700
2013/09/11 2,439 2,449 2,415 2,430 9,700
2013/09/10 2,500 2,500 2,417 2,419 19,300
2013/09/09 2,500 2,503 2,475 2,502 4,100
2013/09/06 2,494 2,498 2,446 2,498 7,000
2013/09/05 2,489 2,490 2,483 2,489 2,700
2013/09/04 2,441 2,489 2,441 2,489 2,800
2013/09/03 2,450 2,465 2,438 2,464 1,800
2013/09/02 2,487 2,487 2,445 2,445 2,500
2013/08/30 2,451 2,477 2,433 2,477 3,800
2013/08/29 2,435 2,490 2,435 2,440 2,400
2013/08/28 2,427 2,455 2,425 2,438 4,500
2013/08/27 2,450 2,455 2,449 2,450 4,300
2013/08/26 2,440 2,444 2,420 2,443 2,100
2013/08/23 2,421 2,442 2,420 2,436 3,200
2013/08/22 2,435 2,450 2,406 2,407 6,600
2013/08/21 2,450 2,474 2,450 2,456 9,300
2013/08/20 2,445 2,468 2,439 2,448 5,000
2013/08/19 2,418 2,440 2,416 2,440 1,600
2013/08/16 2,429 2,439 2,410 2,415 5,500
2013/08/15 2,420 2,450 2,420 2,425 4,300
2013/08/14 2,426 2,453 2,413 2,429 3,800
2013/08/13 2,435 2,435 2,400 2,425 4,100
2013/08/12 2,420 2,439 2,403 2,407 1,700
2013/08/09 2,415 2,459 2,412 2,459 2,800
2013/08/08 2,426 2,452 2,400 2,452 6,400
2013/08/07 2,430 2,430 2,414 2,427 3,200
2013/08/06 2,436 2,450 2,432 2,440 1,500
2013/08/05 2,443 2,480 2,433 2,435 4,700
2013/08/02 2,489 2,490 2,441 2,468 3,400
2013/08/01 2,484 2,494 2,419 2,440 5,000
2013/07/31 2,525 2,525 2,450 2,479 6,900
2013/07/30 2,445 2,525 2,443 2,516 24,600
2013/07/29 2,445 2,445 2,402 2,420 5,900
2013/07/26 2,446 2,448 2,420 2,448 3,400
2013/07/25 2,440 2,447 2,425 2,447 3,000
2013/07/24 2,447 2,448 2,420 2,439 3,700
2013/07/23 2,448 2,448 2,429 2,440 2,700
2013/07/22 2,455 2,455 2,436 2,448 3,300
2013/07/19 2,448 2,448 2,420 2,440 3,200
2013/07/18 2,402 2,440 2,402 2,440 3,400
2013/07/17 2,430 2,435 2,401 2,402 3,100
2013/07/16 2,433 2,449 2,430 2,449 4,700
2013/07/12 2,433 2,440 2,432 2,438 2,400
2013/07/11 2,449 2,450 2,431 2,431 2,300
2013/07/10 2,458 2,458 2,439 2,448 4,600
2013/07/09 2,425 2,430 2,401 2,430 4,300
2013/07/08 2,412 2,449 2,410 2,425 4,900
2013/07/05 2,395 2,400 2,386 2,400 3,800
2013/07/04 2,424 2,424 2,376 2,395 7,900
2013/07/03 2,450 2,450 2,404 2,424 6,500
2013/07/02 2,357 2,448 2,349 2,401 10,600
2013/07/01 2,310 2,338 2,307 2,338 4,700
2013/06/28 2,300 2,312 2,295 2,307 5,000
2013/06/27 2,284 2,284 2,240 2,262 3,300
2013/06/26 2,273 2,280 2,237 2,237 6,100
2013/06/25 2,299 2,339 2,273 2,274 5,800
2013/06/24 2,279 2,279 2,224 2,260 4,000
2013/06/21 2,210 2,230 2,210 2,221 1,700
2013/06/20 2,279 2,288 2,221 2,221 5,200
2013/06/19 2,230 2,256 2,210 2,253 6,100
2013/06/18 2,245 2,250 2,212 2,230 2,600
2013/06/17 2,210 2,245 2,210 2,245 2,900
2013/06/14 2,240 2,240 2,214 2,216 10,800
2013/06/13 2,220 2,220 2,185 2,191 10,200
2013/06/12 2,197 2,230 2,196 2,220 9,000
2013/06/11 2,206 2,249 2,201 2,221 7,700
2013/06/10 2,219 2,235 2,205 2,235 7,500
2013/06/07 2,210 2,250 2,112 2,147 25,800
2013/06/06 2,323 2,344 2,271 2,300 12,800
2013/06/05 2,370 2,384 2,360 2,363 5,600
2013/06/04 2,381 2,384 2,315 2,350 12,100
2013/06/03 2,388 2,388 2,356 2,386 5,200
2013/05/31 2,390 2,396 2,380 2,392 5,200
2013/05/30 2,397 2,397 2,370 2,385 11,000
2013/05/29 2,400 2,420 2,386 2,417 11,400
2013/05/28 2,334 2,396 2,332 2,396 11,700
2013/05/27 2,422 2,422 2,325 2,384 8,500
2013/05/24 2,490 2,495 2,370 2,421 23,200
2013/05/23 2,552 2,554 2,440 2,480 28,100
2013/05/22 2,551 2,578 2,551 2,554 10,900
2013/05/21 2,562 2,562 2,480 2,542 19,800
2013/05/20 2,730 2,750 2,600 2,600 76,500
2013/05/17 2,510 2,605 2,510 2,590 95,200
2013/05/16 2,409 2,438 2,400 2,422 29,500
2013/05/15 2,449 2,450 2,380 2,400 19,900
2013/05/14 2,369 2,399 2,288 2,399 45,900
2013/05/13 2,510 2,520 2,465 2,474 29,400
2013/05/10 2,500 2,511 2,478 2,498 13,600
2013/05/09 2,485 2,510 2,485 2,485 31,200
2013/05/08 2,480 2,480 2,451 2,463 15,400
2013/05/07 2,500 2,505 2,466 2,481 19,500
2013/05/02 2,420 2,480 2,409 2,479 30,000
2013/05/01 2,407 2,420 2,392 2,409 9,700
2013/04/30 2,345 2,399 2,341 2,376 13,000
2013/04/26 2,405 2,411 2,336 2,336 22,600
2013/04/25 2,403 2,407 2,390 2,400 13,800
2013/04/24 2,450 2,450 2,413 2,413 16,600
2013/04/23 2,366 2,425 2,346 2,410 30,900
2013/04/22 2,335 2,355 2,334 2,345 13,800
2013/04/19 2,320 2,336 2,311 2,322 13,600
2013/04/18 2,320 2,325 2,302 2,312 10,100
2013/04/17 2,283 2,320 2,276 2,320 14,500
2013/04/16 2,250 2,290 2,250 2,290 7,900
2013/04/15 2,310 2,310 2,280 2,280 13,500
2013/04/12 2,302 2,310 2,300 2,310 9,300
2013/04/11 2,300 2,305 2,290 2,305 9,700
2013/04/10 2,295 2,307 2,288 2,300 11,300
2013/04/09 2,309 2,312 2,280 2,305 18,700
2013/04/08 2,300 2,319 2,285 2,303 27,400
2013/04/05 2,301 2,309 2,285 2,300 27,100
2013/04/04 2,255 2,279 2,240 2,270 15,500
2013/04/03 2,250 2,267 2,220 2,256 7,300
2013/04/02 2,210 2,262 2,121 2,259 17,000
2013/04/01 2,262 2,310 2,230 2,269 32,600
2013/03/29 2,250 2,286 2,232 2,252 19,500
2013/03/28 2,300 2,350 2,280 2,291 21,300
2013/03/27 2,300 2,339 2,280 2,332 34,100
2013/03/26 2,465 2,473 2,372 2,406 36,300
2013/03/25 2,487 2,495 2,441 2,475 23,600
2013/03/22 2,488 2,499 2,480 2,487 13,000
2013/03/21 2,510 2,510 2,484 2,488 22,200
2013/03/19 2,510 2,511 2,480 2,480 10,400
2013/03/18 2,490 2,540 2,480 2,493 13,600
2013/03/15 2,460 2,495 2,454 2,495 10,400
2013/03/14 2,463 2,463 2,450 2,451 9,600
2013/03/13 2,414 2,479 2,408 2,463 10,600
2013/03/12 2,590 2,590 2,418 2,441 31,800
2013/03/11 2,450 2,550 2,450 2,550 23,700
2013/03/08 2,400 2,420 2,389 2,419 19,300
2013/03/07 2,398 2,398 2,380 2,389 8,400
2013/03/06 2,398 2,398 2,371 2,395 17,600
2013/03/05 2,360 2,375 2,325 2,365 17,000
2013/03/04 2,300 2,315 2,300 2,315 7,300
2013/03/01 2,289 2,301 2,278 2,294 15,300
2013/02/28 2,255 2,290 2,255 2,290 11,500
2013/02/27 2,222 2,244 2,210 2,242 12,600
2013/02/26 2,184 2,231 2,183 2,221 18,600
2013/02/25 2,185 2,199 2,184 2,196 11,900
2013/02/22 2,180 2,184 2,178 2,183 9,800
2013/02/21 2,190 2,190 2,176 2,176 10,400
2013/02/20 2,165 2,198 2,165 2,190 17,300
2013/02/19 2,179 2,179 2,164 2,164 7,400
2013/02/18 2,186 2,186 2,162 2,170 12,400
2013/02/15 2,184 2,184 2,139 2,159 10,500
2013/02/14 2,170 2,193 2,161 2,161 6,400
2013/02/13 2,196 2,196 2,161 2,163 9,800
2013/02/12 2,200 2,201 2,197 2,197 10,000
2013/02/08 2,170 2,202 2,163 2,197 22,100
2013/02/07 2,170 2,197 2,170 2,172 13,700
2013/02/06 2,200 2,200 2,155 2,173 23,800
2013/02/05 2,200 2,207 2,198 2,203 16,000
2013/02/04 2,270 2,270 2,212 2,218 25,200
2013/02/01 2,300 2,330 2,235 2,280 45,500
2013/01/31 2,324 2,393 2,316 2,390 14,800
2013/01/30 2,323 2,324 2,286 2,324 14,900
2013/01/29 2,315 2,350 2,291 2,323 7,500
2013/01/28 2,270 2,315 2,260 2,315 10,200
2013/01/25 2,280 2,300 2,255 2,270 13,400
2013/01/24 2,315 2,320 2,280 2,310 9,900
2013/01/23 2,295 2,400 2,276 2,313 15,500
2013/01/22 2,300 2,306 2,276 2,295 11,500
2013/01/21 2,275 2,288 2,255 2,286 13,900
2013/01/18 2,205 2,286 2,205 2,274 14,900
2013/01/17 2,175 2,200 2,175 2,200 8,800
2013/01/16 2,198 2,198 2,167 2,181 12,600
2013/01/15 2,145 2,200 2,145 2,177 18,400
2013/01/11 2,130 2,150 2,130 2,140 11,000
2013/01/10 2,130 2,150 2,110 2,125 9,700
2013/01/09 2,100 2,146 2,092 2,128 8,000
2013/01/08 2,096 2,100 2,081 2,092 5,100
2013/01/07 2,060 2,095 2,060 2,095 10,800
2013/01/04 2,039 2,059 2,039 2,051 11,100

このページの先頭へ