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
2021/12/30 11,760 11,790 11,400 11,450 52,900
2021/12/29 11,990 12,000 11,520 11,780 59,600
2021/12/28 11,410 11,750 11,040 11,750 100,500
2021/12/27 11,700 11,780 11,390 11,440 56,700
2021/12/24 12,200 12,400 11,720 11,800 52,000
2021/12/23 12,310 12,830 11,850 12,060 114,800
2021/12/22 12,150 12,520 11,740 12,010 148,600
2021/12/21 13,200 13,240 12,160 12,230 239,300
2021/12/20 13,810 13,910 13,460 13,690 54,200
2021/12/17 14,100 14,370 13,790 13,970 75,200
2021/12/16 14,950 15,220 14,750 14,760 52,800
2021/12/15 14,570 14,830 14,380 14,720 40,200
2021/12/14 14,630 14,900 14,590 14,810 39,100
2021/12/13 15,100 15,300 14,900 14,900 24,500
2021/12/10 15,400 15,400 15,070 15,080 28,000
2021/12/09 15,710 15,910 15,270 15,270 40,600
2021/12/08 16,140 16,290 15,720 15,740 36,400
2021/12/07 15,600 16,200 15,600 16,140 42,700
2021/12/06 15,480 15,760 15,110 15,560 44,800
2021/12/03 15,240 15,490 15,240 15,480 57,000
2021/12/02 15,800 15,940 15,280 15,640 65,200
2021/12/01 15,990 16,000 15,360 15,610 86,800
2021/11/30 16,320 16,840 15,890 16,390 379,600
2021/11/29 15,900 16,990 15,780 16,800 91,500
2021/11/26 17,000 17,060 16,100 16,300 95,000
2021/11/25 17,550 17,840 17,280 17,510 48,300
2021/11/24 17,130 17,620 16,930 17,550 39,700
2021/11/22 17,050 17,450 16,910 17,310 41,700
2021/11/19 17,080 17,480 17,070 17,410 46,000
2021/11/18 17,280 17,460 17,050 17,240 63,600
2021/11/17 17,720 17,740 17,310 17,520 52,300
2021/11/16 18,010 18,220 17,720 17,910 48,000
2021/11/15 17,960 18,440 17,960 18,110 51,800
2021/11/12 18,700 18,700 18,050 18,150 57,100
2021/11/11 18,050 18,550 18,000 18,460 38,800
2021/11/10 18,820 19,020 18,240 18,250 41,000
2021/11/09 18,750 19,100 18,540 18,620 49,200
2021/11/08 18,490 18,970 18,190 18,860 54,900
2021/11/05 18,470 18,670 18,020 18,470 47,200
2021/11/04 17,730 18,640 17,710 18,470 109,000
2021/11/02 18,110 18,390 17,670 17,800 57,400
2021/11/01 17,800 18,150 17,640 18,130 69,500
2021/10/29 18,130 18,850 17,700 17,700 76,200
2021/10/28 18,130 18,870 17,860 18,110 142,900
2021/10/27 17,930 17,930 16,900 17,330 177,400
2021/10/26 19,300 19,410 18,290 18,330 202,800
2021/10/25 20,260 20,980 20,160 20,440 62,900
2021/10/22 20,220 20,510 20,100 20,260 39,600
2021/10/21 21,000 21,230 20,470 20,470 27,300
2021/10/20 21,080 21,490 20,850 21,220 29,500
2021/10/19 20,190 21,060 20,190 20,890 40,500
2021/10/18 20,630 20,700 20,100 20,470 28,800
2021/10/15 21,430 21,430 20,450 20,640 57,900
2021/10/14 20,400 21,290 20,300 21,150 62,900
2021/10/13 19,880 20,380 19,830 20,230 37,000
2021/10/12 20,100 20,270 19,530 20,250 68,900
2021/10/11 19,930 20,420 19,880 20,340 54,200
2021/10/08 19,870 20,610 19,710 20,400 35,400
2021/10/07 20,280 20,280 19,800 19,980 20,700
2021/10/06 20,420 20,690 19,740 19,880 30,700
2021/10/05 19,500 20,280 19,190 20,090 52,100
2021/10/04 20,920 21,270 19,800 20,000 63,900
2021/10/01 20,400 21,340 20,370 20,790 69,300
2021/09/30 20,420 20,950 20,270 20,640 71,600
2021/09/29 20,140 20,840 20,000 20,680 116,000
2021/09/28 21,120 21,460 20,200 21,010 157,500
2021/09/27 23,420 23,420 21,690 22,090 104,300
2021/09/24 23,400 24,100 23,100 23,420 59,500
2021/09/22 23,580 23,580 22,850 22,990 50,200
2021/09/21 22,520 24,390 22,520 23,790 138,700
2021/09/17 23,950 24,370 22,550 24,020 177,400
2021/09/16 25,000 25,000 23,050 23,540 257,300
2021/09/15 23,250 25,110 23,150 24,920 184,800
2021/09/14 22,500 23,470 22,500 23,350 118,100
2021/09/13 23,150 23,560 22,230 22,500 267,500
2021/09/10 22,700 23,700 22,680 23,650 117,500
2021/09/09 22,110 22,690 21,730 22,540 142,600
2021/09/08 20,750 22,100 20,620 22,080 133,800
2021/09/07 19,980 20,820 19,930 20,540 106,600
2021/09/06 19,500 20,060 19,150 19,960 101,400
2021/09/03 17,410 18,570 17,400 18,500 89,400
2021/09/02 16,710 17,280 16,700 17,280 36,200
2021/09/01 16,540 16,790 16,520 16,670 21,500
2021/08/31 17,100 17,250 16,650 16,710 43,100
2021/08/30 16,700 16,940 16,300 16,860 32,500
2021/08/27 16,600 16,650 16,150 16,300 50,600
2021/08/26 15,490 16,350 15,380 16,290 64,600
2021/08/25 15,420 15,420 15,220 15,390 29,900
2021/08/24 15,010 15,440 14,960 15,440 23,700
2021/08/23 14,520 15,090 14,520 15,090 20,400
2021/08/20 14,670 14,760 14,500 14,520 19,700
2021/08/19 14,780 14,860 14,680 14,680 24,800
2021/08/18 15,060 15,060 14,840 14,910 23,600
2021/08/17 15,240 15,260 15,060 15,060 27,400
2021/08/16 15,020 15,250 14,950 15,210 34,200
2021/08/13 14,640 14,870 14,640 14,740 16,700
2021/08/12 14,410 14,680 14,310 14,600 19,200
2021/08/11 14,670 14,820 14,370 14,410 25,900
2021/08/10 14,630 14,820 14,580 14,710 21,100
2021/08/06 14,200 14,600 14,200 14,500 32,700
2021/08/05 14,100 14,290 13,840 14,110 34,200
2021/08/04 14,350 14,870 13,720 14,170 95,100
2021/08/03 14,930 15,160 14,590 14,950 36,300
2021/08/02 15,010 15,240 14,960 15,070 26,900
2021/07/30 15,390 15,500 14,970 15,000 38,300
2021/07/29 14,600 15,060 14,370 15,050 62,200
2021/07/28 14,400 14,410 14,020 14,120 29,500
2021/07/27 14,260 14,500 14,150 14,420 24,600
2021/07/26 14,000 14,440 14,000 14,330 27,700
2021/07/21 13,790 13,950 13,690 13,870 18,100
2021/07/20 13,700 13,740 13,470 13,540 19,500
2021/07/19 13,650 13,780 13,620 13,710 13,900
2021/07/16 13,450 13,790 13,450 13,750 17,200
2021/07/15 13,420 13,770 13,420 13,570 27,000
2021/07/14 13,450 13,590 13,370 13,370 17,800
2021/07/13 13,570 13,590 13,430 13,450 15,700
2021/07/12 13,450 13,610 13,360 13,580 24,000
2021/07/09 13,500 13,530 13,270 13,430 24,200
2021/07/08 13,720 13,800 13,560 13,600 17,800
2021/07/07 13,870 13,870 13,560 13,720 19,000
2021/07/06 13,950 13,950 13,500 13,860 36,900
2021/07/05 13,540 14,070 13,540 13,940 39,600
2021/07/02 13,340 13,550 13,320 13,490 23,600
2021/07/01 13,300 13,460 13,190 13,190 34,400
2021/06/30 12,690 13,170 12,680 13,170 43,900
2021/06/29 12,810 12,810 12,550 12,610 21,500
2021/06/28 12,510 12,830 12,510 12,810 22,800
2021/06/25 12,440 12,530 12,380 12,510 11,500
2021/06/24 12,470 12,500 12,300 12,330 9,400
2021/06/23 12,500 12,600 12,430 12,470 9,200
2021/06/22 12,600 12,660 12,400 12,450 22,800
2021/06/21 12,480 12,640 12,400 12,450 11,900
2021/06/18 12,570 12,930 12,510 12,570 33,500
2021/06/17 12,480 12,590 12,360 12,530 15,600
2021/06/16 12,480 12,510 12,360 12,450 12,500
2021/06/15 12,540 12,540 12,410 12,450 13,200
2021/06/14 12,210 12,540 12,130 12,490 26,600
2021/06/11 12,180 12,210 12,000 12,100 23,500
2021/06/10 12,160 12,180 12,080 12,160 10,400
2021/06/09 12,390 12,390 12,020 12,020 19,300
2021/06/08 12,370 12,380 12,300 12,350 11,000
2021/06/07 12,280 12,410 12,260 12,370 11,300
2021/06/04 12,310 12,310 12,140 12,240 14,600
2021/06/03 12,210 12,500 12,110 12,400 24,500
2021/06/02 12,470 12,470 11,990 12,210 30,800
2021/06/01 12,430 12,440 12,250 12,410 14,900
2021/05/31 12,250 12,460 12,090 12,310 22,600
2021/05/28 11,800 12,190 11,800 12,180 24,200
2021/05/27 11,720 11,890 11,670 11,760 24,900
2021/05/26 11,980 12,000 11,630 11,720 16,100
2021/05/25 11,400 11,780 11,400 11,680 16,400
2021/05/24 11,630 11,640 11,350 11,380 20,500
2021/05/21 11,820 11,830 11,530 11,570 24,700
2021/05/20 11,500 11,790 11,330 11,740 23,400
2021/05/19 11,200 11,340 11,080 11,320 36,000
2021/05/18 11,120 11,180 11,020 11,170 17,400
2021/05/17 11,430 11,430 11,040 11,120 28,900
2021/05/14 10,500 11,250 10,440 11,130 59,500
2021/05/13 11,480 11,540 11,100 11,100 59,300
2021/05/12 11,920 12,010 11,630 11,780 16,500
2021/05/11 12,130 12,130 11,750 11,880 28,800
2021/05/10 12,220 12,220 12,000 12,050 23,800
2021/05/07 12,130 12,230 12,030 12,130 21,900
2021/05/06 12,490 12,560 12,150 12,240 27,200
2021/04/30 12,260 12,520 12,190 12,480 24,400
2021/04/28 12,310 12,400 12,190 12,260 22,900
2021/04/27 12,310 12,340 12,210 12,240 17,100
2021/04/26 12,060 12,320 12,030 12,260 10,800
2021/04/23 11,920 12,240 11,920 12,140 14,000
2021/04/22 11,930 12,120 11,890 12,040 14,100
2021/04/21 11,940 12,120 11,790 11,930 19,100
2021/04/20 12,270 12,270 11,910 12,050 23,200
2021/04/19 12,500 12,540 12,180 12,270 30,800
2021/04/16 12,500 12,500 12,210 12,470 30,600
2021/04/15 12,210 12,490 12,000 12,410 36,400
2021/04/14 12,460 12,470 12,320 12,410 17,400
2021/04/13 12,280 12,460 12,100 12,290 24,800
2021/04/12 12,470 12,700 12,280 12,280 23,900
2021/04/09 12,400 12,580 12,300 12,460 33,800
2021/04/08 11,930 12,430 11,840 12,300 40,900
2021/04/07 11,700 12,090 11,620 12,070 32,000
2021/04/06 11,700 11,930 11,700 11,700 17,500
2021/04/05 11,530 11,700 11,420 11,600 16,400
2021/04/02 11,860 11,860 11,620 11,660 20,700
2021/04/01 11,890 11,940 11,590 11,720 32,600
2021/03/31 11,410 11,930 11,380 11,850 45,800
2021/03/30 11,660 11,660 11,120 11,410 47,400
2021/03/29 11,550 11,780 11,500 11,660 38,000
2021/03/26 11,400 11,450 11,260 11,420 12,800
2021/03/25 11,240 11,500 11,110 11,280 29,700
2021/03/24 11,190 11,240 10,830 11,130 17,900
2021/03/23 11,180 11,190 10,990 11,050 17,400
2021/03/22 11,250 11,250 11,060 11,080 7,900
2021/03/19 11,220 11,370 11,000 11,160 59,600
2021/03/18 11,640 11,640 11,290 11,420 24,800
2021/03/17 11,550 11,650 11,410 11,410 14,000
2021/03/16 11,450 11,630 11,310 11,530 28,100
2021/03/15 11,360 11,450 11,130 11,200 17,200
2021/03/12 11,380 11,460 11,050 11,360 27,100
2021/03/11 11,100 11,150 10,850 11,080 28,900
2021/03/10 10,390 10,750 10,390 10,640 20,900
2021/03/09 10,430 10,430 10,180 10,310 16,500
2021/03/08 10,400 10,510 10,290 10,400 20,600
2021/03/05 10,250 10,400 10,100 10,250 42,400
2021/03/04 10,350 10,410 10,020 10,220 36,400
2021/03/03 10,580 10,580 10,340 10,410 21,200
2021/03/02 10,530 10,660 10,330 10,550 39,800
2021/03/01 11,000 11,020 10,230 10,400 98,000
2021/02/26 10,820 11,020 10,690 10,980 65,600
2021/02/25 11,220 11,390 11,080 11,210 31,900
2021/02/24 11,540 11,540 10,960 11,010 40,700
2021/02/22 11,930 11,960 11,210 11,540 66,500
2021/02/19 11,550 11,990 11,550 11,930 57,800
2021/02/18 11,460 11,750 11,450 11,550 41,100
2021/02/17 11,290 11,540 11,180 11,460 47,200
2021/02/16 11,120 11,350 11,120 11,210 26,700
2021/02/15 11,220 11,510 11,090 11,130 38,000
2021/02/12 10,900 11,250 10,840 10,990 46,500
2021/02/10 10,830 11,490 10,760 10,900 39,200
2021/02/09 10,400 10,760 10,280 10,700 35,600
2021/02/08 10,480 10,480 10,220 10,330 24,700
2021/02/05 10,330 10,470 10,170 10,460 19,500
2021/02/04 10,300 10,320 10,140 10,200 14,300
2021/02/03 10,390 10,390 10,170 10,220 18,300
2021/02/02 10,360 10,360 10,060 10,260 24,200
2021/02/01 10,240 10,240 9,950 10,060 26,200
2021/01/29 10,040 10,260 9,990 10,200 45,100
2021/01/28 10,200 10,490 9,850 9,940 57,300
2021/01/27 10,450 10,640 10,310 10,560 58,200
2021/01/26 10,000 10,290 9,760 10,180 100,600
2021/01/25 9,950 10,200 9,900 10,050 57,500
2021/01/22 9,600 9,870 9,520 9,870 37,000
2021/01/21 9,440 9,540 9,360 9,450 11,200
2021/01/20 9,360 9,470 9,210 9,320 23,200
2021/01/19 9,100 9,290 9,040 9,260 16,200
2021/01/18 9,070 9,120 9,000 9,030 24,400
2021/01/15 9,330 9,380 8,970 9,130 43,200
2021/01/14 8,870 9,440 8,870 9,330 52,500
2021/01/13 8,940 9,030 8,680 8,960 39,000
2021/01/12 8,870 8,990 8,810 8,900 31,300
2021/01/08 8,590 9,050 8,500 9,000 102,800
2021/01/07 8,090 8,530 8,090 8,440 45,200
2021/01/06 8,120 8,200 8,050 8,090 10,900
2021/01/05 8,120 8,170 8,060 8,160 24,400
2021/01/04 8,090 8,140 8,010 8,050 20,700

このページの先頭へ