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
2014/12/30 3,450 3,450 3,420 3,420 1,600
2014/12/29 3,430 3,440 3,425 3,425 1,200
2014/12/26 3,345 3,450 3,345 3,410 1,300
2014/12/25 3,300 3,370 3,300 3,330 5,000
2014/12/24 3,410 3,425 3,350 3,350 4,200
2014/12/22 3,375 3,440 3,375 3,410 2,600
2014/12/19 3,420 3,420 3,350 3,375 3,400
2014/12/18 3,415 3,465 3,350 3,350 4,500
2014/12/17 3,450 3,450 3,415 3,415 2,700
2014/12/16 3,460 3,465 3,405 3,465 2,100
2014/12/15 3,400 3,500 3,400 3,490 3,400
2014/12/12 3,330 3,400 3,330 3,400 2,300
2014/12/11 3,280 3,325 3,250 3,295 3,600
2014/12/10 3,440 3,440 3,340 3,345 2,900
2014/12/09 3,410 3,445 3,325 3,445 4,300
2014/12/08 3,490 3,495 3,450 3,455 2,200
2014/12/05 3,525 3,580 3,475 3,510 5,500
2014/12/04 3,365 3,515 3,335 3,515 10,100
2014/12/03 3,315 3,420 3,315 3,380 8,400
2014/12/02 3,300 3,330 3,290 3,315 3,700
2014/12/01 3,250 3,290 3,245 3,290 2,800
2014/11/28 3,230 3,250 3,230 3,250 3,100
2014/11/27 3,200 3,210 3,200 3,210 2,100
2014/11/26 3,150 3,200 3,120 3,175 5,400
2014/11/25 3,085 3,100 3,085 3,085 2,400
2014/11/21 3,075 3,110 3,075 3,080 900
2014/11/20 3,105 3,125 3,090 3,090 5,000
2014/11/19 3,095 3,120 3,015 3,085 7,000
2014/11/18 3,080 3,100 2,995 2,995 6,900
2014/11/17 3,050 3,065 2,975 2,994 8,200
2014/11/14 3,035 3,065 3,035 3,045 5,600
2014/11/13 3,010 3,050 3,000 3,040 2,200
2014/11/12 2,990 3,020 2,989 3,010 3,100
2014/11/11 2,975 2,980 2,960 2,960 4,600
2014/11/10 2,930 2,941 2,916 2,941 2,900
2014/11/07 2,973 2,985 2,930 2,930 10,200
2014/11/06 2,969 2,999 2,962 2,973 4,600
2014/11/05 3,020 3,020 2,958 2,969 5,700
2014/11/04 2,950 3,030 2,950 3,010 14,400
2014/10/31 2,900 2,906 2,900 2,900 2,400
2014/10/30 2,890 2,890 2,869 2,886 1,900
2014/10/29 2,937 2,949 2,860 2,864 7,800
2014/10/28 2,831 2,840 2,831 2,834 500
2014/10/27 2,849 2,849 2,830 2,830 800
2014/10/24 2,841 2,858 2,841 2,841 600
2014/10/23 2,838 2,876 2,838 2,841 1,600
2014/10/22 2,826 2,839 2,826 2,838 1,700
2014/10/21 2,819 2,821 2,809 2,819 1,500
2014/10/20 2,777 2,824 2,777 2,819 2,400
2014/10/17 2,799 2,799 2,775 2,775 1,200
2014/10/16 2,805 2,805 2,780 2,799 2,000
2014/10/15 2,781 2,838 2,781 2,814 1,500
2014/10/14 2,824 2,824 2,785 2,805 2,100
2014/10/10 2,800 2,826 2,780 2,826 4,800
2014/10/09 2,850 2,855 2,819 2,821 600
2014/10/08 2,819 2,860 2,800 2,819 9,100
2014/10/07 2,870 2,880 2,861 2,861 500
2014/10/06 2,876 2,876 2,822 2,870 2,200
2014/10/03 2,850 2,879 2,831 2,876 1,200
2014/10/02 2,884 2,884 2,851 2,879 5,000
2014/10/01 2,850 2,885 2,836 2,850 2,700
2014/09/30 2,849 2,893 2,820 2,855 11,400
2014/09/29 2,840 2,849 2,822 2,827 2,900
2014/09/26 2,830 2,850 2,819 2,839 2,400
2014/09/25 2,830 2,860 2,830 2,858 1,000
2014/09/24 2,828 2,860 2,828 2,860 1,400
2014/09/22 2,837 2,850 2,823 2,840 3,400
2014/09/19 2,841 2,841 2,812 2,837 4,800
2014/09/18 2,819 2,820 2,810 2,815 8,400
2014/09/17 2,840 2,840 2,819 2,820 2,700
2014/09/16 2,819 2,822 2,819 2,821 1,700
2014/09/12 2,830 2,840 2,800 2,819 3,700
2014/09/11 2,819 2,830 2,819 2,830 1,000
2014/09/10 2,830 2,830 2,819 2,819 900
2014/09/09 2,819 2,834 2,819 2,834 1,800
2014/09/08 2,815 2,815 2,800 2,800 1,900
2014/09/05 2,825 2,825 2,813 2,815 500
2014/09/04 2,819 2,820 2,810 2,816 3,600
2014/09/03 2,834 2,838 2,819 2,819 1,400
2014/09/02 2,840 2,857 2,810 2,839 3,700
2014/09/01 2,840 2,840 2,822 2,838 400
2014/08/29 2,840 2,850 2,810 2,850 4,000
2014/08/28 2,839 2,839 2,839 2,839 100
2014/08/27 2,830 2,837 2,819 2,819 1,100
2014/08/26 2,831 2,840 2,820 2,825 1,200
2014/08/25 2,841 2,848 2,827 2,843 1,900
2014/08/22 2,839 2,839 2,820 2,829 2,300
2014/08/21 2,826 2,839 2,825 2,837 3,100
2014/08/20 2,830 2,840 2,825 2,825 1,800
2014/08/19 2,840 2,840 2,824 2,825 1,400
2014/08/18 2,830 2,855 2,830 2,853 1,500
2014/08/15 2,832 2,856 2,832 2,840 4,000
2014/08/14 2,850 2,859 2,839 2,840 2,700
2014/08/13 2,860 2,860 2,836 2,856 800
2014/08/12 2,865 2,867 2,833 2,845 2,200
2014/08/11 2,818 2,859 2,818 2,845 1,300
2014/08/08 2,815 2,862 2,803 2,830 3,600
2014/08/07 2,827 2,839 2,804 2,820 5,700
2014/08/06 2,850 2,855 2,831 2,840 1,600
2014/08/05 2,895 2,895 2,867 2,867 1,600
2014/08/04 2,899 2,899 2,885 2,897 1,100
2014/08/01 2,871 2,897 2,851 2,851 700
2014/07/31 2,900 2,980 2,890 2,891 11,800
2014/07/30 2,840 2,842 2,821 2,840 2,000
2014/07/29 2,781 2,840 2,780 2,840 8,000
2014/07/28 2,797 2,820 2,770 2,820 6,800
2014/07/25 2,791 2,797 2,750 2,790 3,800
2014/07/24 2,800 2,846 2,741 2,792 14,400
2014/07/23 2,849 2,850 2,797 2,803 4,300
2014/07/22 2,784 2,819 2,780 2,818 3,400
2014/07/18 2,777 2,786 2,701 2,772 9,400
2014/07/17 2,805 2,820 2,800 2,810 1,300
2014/07/16 2,820 2,865 2,800 2,820 10,100
2014/07/15 2,807 2,869 2,807 2,869 4,000
2014/07/14 2,819 2,825 2,780 2,807 3,000
2014/07/11 2,819 2,820 2,773 2,820 6,700
2014/07/10 2,848 2,848 2,786 2,786 2,800
2014/07/09 2,815 2,815 2,776 2,800 2,000
2014/07/08 2,820 2,820 2,799 2,820 3,700
2014/07/07 2,800 2,823 2,781 2,823 6,400
2014/07/04 2,785 2,830 2,785 2,827 7,700
2014/07/03 2,795 2,795 2,750 2,785 4,900
2014/07/02 2,800 2,800 2,761 2,767 5,100
2014/07/01 2,760 2,790 2,759 2,769 8,000
2014/06/30 2,720 2,759 2,701 2,759 7,400
2014/06/27 2,705 2,727 2,705 2,711 3,100
2014/06/26 2,700 2,750 2,677 2,723 9,500
2014/06/25 2,670 2,708 2,670 2,700 11,000
2014/06/24 2,666 2,697 2,663 2,670 2,100
2014/06/23 2,690 2,700 2,663 2,666 7,000
2014/06/20 2,679 2,680 2,660 2,670 5,400
2014/06/19 2,641 2,670 2,641 2,660 5,400
2014/06/18 2,620 2,643 2,620 2,640 7,800
2014/06/17 2,620 2,620 2,610 2,612 2,200
2014/06/16 2,620 2,629 2,612 2,625 2,800
2014/06/13 2,590 2,620 2,582 2,620 13,100
2014/06/12 2,709 2,709 2,624 2,643 3,700
2014/06/11 2,700 2,710 2,680 2,710 1,900
2014/06/10 2,710 2,710 2,680 2,700 3,200
2014/06/09 2,695 2,715 2,672 2,707 4,000
2014/06/06 2,636 2,699 2,636 2,690 3,300
2014/06/05 2,630 2,648 2,630 2,635 2,600
2014/06/04 2,649 2,651 2,613 2,645 2,700
2014/06/03 2,618 2,649 2,606 2,649 4,800
2014/06/02 2,555 2,600 2,552 2,580 5,800
2014/05/30 2,568 2,569 2,544 2,555 2,500
2014/05/29 2,531 2,553 2,531 2,553 900
2014/05/28 2,547 2,554 2,547 2,550 2,300
2014/05/27 2,539 2,553 2,530 2,547 1,400
2014/05/26 2,510 2,530 2,510 2,530 2,100
2014/05/23 2,509 2,520 2,501 2,501 2,400
2014/05/22 2,517 2,519 2,499 2,499 1,200
2014/05/21 2,521 2,521 2,497 2,499 2,900
2014/05/20 2,510 2,540 2,497 2,522 5,300
2014/05/19 2,510 2,568 2,505 2,510 1,900
2014/05/16 2,500 2,501 2,498 2,501 2,500
2014/05/15 2,519 2,524 2,500 2,500 7,700
2014/05/14 2,504 2,513 2,500 2,502 6,500
2014/05/13 2,606 2,606 2,500 2,504 13,600
2014/05/12 2,651 2,655 2,600 2,606 3,900
2014/05/09 2,678 2,678 2,637 2,650 2,300
2014/05/08 2,693 2,696 2,632 2,634 4,300
2014/05/07 2,699 2,720 2,621 2,707 4,200
2014/05/02 2,690 2,700 2,690 2,690 3,000
2014/05/01 2,667 2,689 2,652 2,681 3,000
2014/04/30 2,690 2,690 2,667 2,667 1,400
2014/04/28 2,651 2,684 2,645 2,684 1,500
2014/04/25 2,684 2,700 2,684 2,685 1,100
2014/04/24 2,716 2,716 2,688 2,697 1,300
2014/04/23 2,700 2,718 2,686 2,716 3,500
2014/04/22 2,700 2,700 2,689 2,689 900
2014/04/21 2,700 2,708 2,680 2,708 1,500
2014/04/18 2,699 2,710 2,690 2,700 2,800
2014/04/17 2,702 2,702 2,680 2,684 1,400
2014/04/16 2,651 2,688 2,651 2,688 1,800
2014/04/15 2,650 2,672 2,650 2,671 2,100
2014/04/14 2,634 2,665 2,632 2,663 1,600
2014/04/11 2,662 2,665 2,611 2,634 3,200
2014/04/10 2,665 2,687 2,665 2,666 800
2014/04/09 2,700 2,700 2,662 2,668 6,200
2014/04/08 2,700 2,700 2,664 2,690 2,400
2014/04/07 2,711 2,711 2,659 2,679 3,600
2014/04/04 2,693 2,720 2,687 2,687 3,800
2014/04/03 2,658 2,700 2,650 2,693 8,400
2014/04/02 2,630 2,658 2,620 2,644 5,000
2014/04/01 2,620 2,670 2,620 2,622 5,800
2014/03/31 2,708 2,708 2,550 2,600 30,900
2014/03/28 2,670 2,708 2,661 2,708 5,300
2014/03/27 2,655 2,694 2,650 2,670 23,800
2014/03/26 2,770 2,800 2,765 2,800 11,700
2014/03/25 2,750 2,775 2,740 2,762 8,800
2014/03/24 2,716 2,763 2,708 2,750 19,600
2014/03/20 2,722 2,729 2,706 2,716 3,800
2014/03/19 2,730 2,741 2,722 2,722 4,200
2014/03/18 2,747 2,778 2,717 2,733 6,800
2014/03/17 2,801 2,801 2,670 2,745 21,800
2014/03/14 2,810 2,850 2,781 2,806 7,000
2014/03/13 2,824 2,875 2,800 2,860 7,600
2014/03/12 2,820 2,820 2,800 2,810 3,300
2014/03/11 2,820 2,820 2,791 2,805 2,400
2014/03/10 2,785 2,790 2,778 2,781 5,000
2014/03/07 2,780 2,800 2,766 2,784 8,400
2014/03/06 2,761 2,765 2,756 2,765 1,700
2014/03/05 2,758 2,770 2,755 2,760 3,400
2014/03/04 2,764 2,767 2,722 2,758 6,300
2014/03/03 2,778 2,778 2,700 2,763 3,100
2014/02/28 2,770 2,784 2,753 2,779 5,400
2014/02/27 2,737 2,765 2,737 2,764 4,000
2014/02/26 2,724 2,737 2,721 2,737 4,100
2014/02/25 2,723 2,723 2,700 2,722 3,600
2014/02/24 2,680 2,710 2,680 2,704 6,700
2014/02/21 2,670 2,692 2,660 2,677 7,400
2014/02/20 2,696 2,696 2,672 2,674 2,000
2014/02/19 2,711 2,715 2,690 2,696 5,500
2014/02/18 2,760 2,760 2,703 2,711 4,900
2014/02/17 2,780 2,784 2,699 2,710 4,700
2014/02/14 2,721 2,746 2,690 2,695 5,900
2014/02/13 2,840 2,840 2,750 2,751 4,500
2014/02/12 2,880 2,880 2,835 2,847 3,100
2014/02/10 2,798 2,919 2,798 2,892 16,300
2014/02/07 2,793 2,795 2,689 2,780 10,300
2014/02/06 2,695 2,700 2,632 2,695 10,200
2014/02/05 2,684 2,685 2,600 2,648 4,600
2014/02/04 2,629 2,647 2,576 2,617 11,100
2014/02/03 2,701 2,701 2,631 2,679 6,300
2014/01/31 2,685 2,720 2,685 2,700 18,800
2014/01/30 2,687 2,700 2,670 2,683 3,600
2014/01/29 2,637 2,748 2,631 2,737 12,400
2014/01/28 2,600 2,625 2,600 2,625 2,800
2014/01/27 2,610 2,614 2,595 2,595 6,000
2014/01/24 2,620 2,627 2,616 2,627 3,000
2014/01/23 2,657 2,666 2,627 2,627 5,400
2014/01/22 2,650 2,680 2,644 2,646 3,500
2014/01/21 2,650 2,670 2,650 2,650 2,700
2014/01/20 2,625 2,680 2,614 2,640 6,600
2014/01/17 2,602 2,614 2,602 2,607 1,600
2014/01/16 2,618 2,619 2,600 2,601 4,700
2014/01/15 2,620 2,620 2,609 2,613 3,400
2014/01/14 2,600 2,608 2,594 2,594 2,800
2014/01/10 2,605 2,622 2,600 2,601 4,800
2014/01/09 2,614 2,628 2,600 2,604 4,100
2014/01/08 2,600 2,610 2,592 2,595 4,600
2014/01/07 2,600 2,629 2,600 2,610 3,300
2014/01/06 2,610 2,610 2,580 2,600 2,600

このページの先頭へ