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
2022/12/30 13,540 13,550 13,280 13,280 45,000
2022/12/29 13,150 13,480 13,150 13,300 56,400
2022/12/28 13,630 13,690 13,220 13,350 44,000
2022/12/27 13,150 13,750 13,090 13,670 78,000
2022/12/26 13,280 13,280 13,000 13,010 27,500
2022/12/23 13,250 13,310 13,030 13,040 56,200
2022/12/22 13,170 13,320 13,160 13,290 62,200
2022/12/21 13,200 13,340 12,750 13,070 113,200
2022/12/20 14,040 14,250 13,200 13,260 142,100
2022/12/19 14,000 14,270 13,980 14,170 52,600
2022/12/16 13,960 14,150 13,810 14,120 55,400
2022/12/15 14,180 14,340 14,140 14,250 25,000
2022/12/14 14,200 14,380 14,090 14,280 45,700
2022/12/13 14,190 14,320 14,090 14,250 56,200
2022/12/12 14,050 14,260 13,890 14,160 68,600
2022/12/09 14,190 14,320 13,970 14,070 93,600
2022/12/08 14,610 14,610 13,900 14,130 100,300
2022/12/07 14,400 14,680 14,260 14,610 48,000
2022/12/06 14,530 14,650 14,310 14,460 52,800
2022/12/05 14,430 14,910 14,060 14,610 171,900
2022/12/02 14,200 14,200 13,860 13,930 82,900
2022/12/01 14,730 14,900 14,370 14,420 94,500
2022/11/30 14,870 14,890 14,370 14,530 72,000
2022/11/29 14,610 14,750 14,390 14,700 45,700
2022/11/28 14,510 14,810 14,440 14,680 76,600
2022/11/25 14,070 14,470 13,950 14,340 79,400
2022/11/24 13,950 14,140 13,900 13,930 40,000
2022/11/22 13,900 13,970 13,750 13,820 28,100
2022/11/21 13,940 14,020 13,710 13,930 53,000
2022/11/18 13,980 14,410 13,940 13,990 86,000
2022/11/17 13,590 14,120 13,550 13,990 83,200
2022/11/16 13,270 13,640 13,160 13,590 78,600
2022/11/15 13,700 13,750 13,250 13,360 101,800
2022/11/14 13,730 14,000 13,720 13,770 59,700
2022/11/11 13,690 14,220 13,590 14,030 147,400
2022/11/10 13,290 13,430 13,130 13,390 91,500
2022/11/09 14,180 14,250 13,390 13,510 146,900
2022/11/08 14,390 14,600 14,160 14,230 105,700
2022/11/07 14,980 14,990 14,140 14,360 203,200
2022/11/04 15,610 15,850 15,230 15,340 74,200
2022/11/02 15,630 15,940 15,560 15,800 80,000
2022/11/01 15,320 15,770 15,230 15,710 68,800
2022/10/31 15,940 16,000 15,210 15,310 126,500
2022/10/28 14,210 15,960 13,870 15,540 296,000
2022/10/27 14,850 15,110 14,530 14,810 98,600
2022/10/26 14,580 14,920 14,580 14,740 77,900
2022/10/25 14,500 14,550 14,050 14,420 107,400
2022/10/24 14,890 15,120 14,350 14,490 271,400
2022/10/21 13,550 14,280 13,550 14,190 100,400
2022/10/20 13,550 13,700 13,460 13,550 51,800
2022/10/19 13,620 13,810 13,510 13,640 67,400
2022/10/18 13,500 13,720 13,340 13,640 87,000
2022/10/17 13,010 13,350 13,010 13,260 67,200
2022/10/14 12,880 13,230 12,860 13,160 86,200
2022/10/13 12,930 12,930 12,520 12,630 57,500
2022/10/12 12,880 13,010 12,600 12,930 77,700
2022/10/11 12,550 12,710 12,410 12,610 40,200
2022/10/07 12,790 12,920 12,660 12,690 48,800
2022/10/06 12,910 13,100 12,800 13,030 48,200
2022/10/05 13,140 13,370 12,810 12,910 82,200
2022/10/04 12,570 13,270 12,420 13,210 95,900
2022/10/03 12,210 12,330 11,880 12,290 61,000
2022/09/30 12,620 12,680 12,280 12,360 41,300
2022/09/29 12,700 12,800 12,520 12,730 59,900
2022/09/28 12,720 12,810 12,290 12,420 69,800
2022/09/27 12,980 13,020 12,600 12,740 78,900
2022/09/26 12,800 13,190 12,800 12,940 57,500
2022/09/22 13,110 13,110 12,660 12,910 67,100
2022/09/21 12,900 13,250 12,810 13,200 61,600
2022/09/20 13,000 13,050 12,670 12,970 41,900
2022/09/16 12,960 13,140 12,840 13,020 47,300
2022/09/15 12,860 13,080 12,740 13,050 38,500
2022/09/14 12,520 12,930 12,500 12,730 49,300
2022/09/13 13,260 13,310 13,040 13,050 43,500
2022/09/12 12,900 13,190 12,720 13,140 57,200
2022/09/09 12,590 12,750 12,540 12,700 30,700
2022/09/08 12,660 12,680 12,420 12,540 49,200
2022/09/07 12,850 12,850 12,190 12,390 75,700
2022/09/06 13,160 13,290 12,880 12,900 55,900
2022/09/05 12,760 13,070 12,730 13,050 30,300
2022/09/02 12,670 12,990 12,650 12,890 39,900
2022/09/01 12,750 12,920 12,640 12,640 34,400
2022/08/31 12,600 12,840 12,600 12,830 33,000
2022/08/30 12,720 12,790 12,440 12,790 38,700
2022/08/29 12,560 12,780 12,420 12,440 60,400
2022/08/26 13,450 13,480 13,000 13,030 74,000
2022/08/25 13,090 13,350 13,090 13,300 56,500
2022/08/24 12,940 13,270 12,900 12,930 62,000
2022/08/23 12,500 12,900 12,450 12,830 40,800
2022/08/22 12,750 12,890 12,660 12,780 73,700
2022/08/19 13,500 13,610 13,000 13,050 103,700
2022/08/18 13,350 13,520 13,160 13,510 64,700
2022/08/17 13,600 13,700 13,300 13,340 102,000
2022/08/16 13,400 13,960 13,400 13,560 198,100
2022/08/15 12,890 13,180 12,820 13,150 84,800
2022/08/12 13,040 13,050 12,710 12,870 99,500
2022/08/10 12,690 13,020 12,500 12,740 160,300
2022/08/09 12,380 12,740 12,320 12,690 91,200
2022/08/08 12,350 12,470 12,060 12,320 122,900
2022/08/05 12,650 12,780 12,350 12,500 86,000
2022/08/04 12,250 12,640 12,100 12,540 89,200
2022/08/03 12,170 12,170 11,840 12,050 96,700
2022/08/02 12,030 12,260 11,870 11,980 136,300
2022/08/01 11,170 11,960 11,040 11,910 158,600
2022/07/29 11,140 11,250 10,510 10,970 297,800
2022/07/28 11,790 11,910 11,490 11,740 68,000
2022/07/27 11,520 11,630 11,370 11,600 32,500
2022/07/26 11,620 11,620 11,200 11,570 58,300
2022/07/25 11,770 11,980 11,590 11,620 49,400
2022/07/22 11,560 11,850 11,510 11,850 75,700
2022/07/21 11,320 11,590 11,320 11,570 51,800
2022/07/20 11,350 11,360 11,200 11,320 27,100
2022/07/19 11,400 11,500 11,160 11,170 50,100
2022/07/15 11,330 11,690 11,140 11,350 57,000
2022/07/14 10,980 11,440 10,980 11,300 54,200
2022/07/13 10,820 11,120 10,700 11,020 34,300
2022/07/12 11,030 11,030 10,630 10,820 28,400
2022/07/11 11,100 11,210 10,780 11,080 35,900
2022/07/08 11,290 11,320 10,920 10,940 37,500
2022/07/07 11,190 11,280 10,890 11,220 41,900
2022/07/06 11,400 11,740 11,040 11,170 101,400
2022/07/05 11,000 11,390 11,000 11,360 52,900
2022/07/04 10,780 10,990 10,700 10,980 30,000
2022/07/01 10,780 10,920 10,600 10,690 35,100
2022/06/30 11,190 11,190 10,760 10,800 53,100
2022/06/29 11,000 11,070 10,790 11,000 49,400
2022/06/28 10,780 11,190 10,740 11,190 48,500
2022/06/27 10,840 10,960 10,500 10,940 37,300
2022/06/24 10,950 10,960 10,670 10,750 39,100
2022/06/23 10,850 11,030 10,650 10,650 26,700
2022/06/22 11,310 11,320 10,850 10,880 37,900
2022/06/21 11,120 11,480 11,010 11,250 50,900
2022/06/20 11,400 11,500 10,920 11,100 65,700
2022/06/17 11,080 11,350 10,770 10,910 122,700
2022/06/16 11,810 11,950 11,210 11,370 80,500
2022/06/15 12,000 12,130 11,660 11,720 59,800
2022/06/14 12,000 12,270 11,820 12,260 41,500
2022/06/13 12,350 12,750 12,070 12,250 48,800
2022/06/10 12,720 12,950 12,600 12,870 27,800
2022/06/09 12,710 13,020 12,520 12,950 42,200
2022/06/08 12,420 12,820 12,350 12,800 47,700
2022/06/07 12,790 12,800 12,200 12,220 64,300
2022/06/06 13,000 13,090 12,780 12,880 39,200
2022/06/03 13,240 13,540 13,040 13,080 51,000
2022/06/02 13,520 13,590 13,020 13,100 60,800
2022/06/01 14,030 14,260 13,310 13,470 127,000
2022/05/31 13,790 14,280 13,610 14,030 410,300
2022/05/30 13,340 13,990 13,340 13,800 83,500
2022/05/27 14,000 14,020 13,140 13,260 103,700
2022/05/26 13,730 14,060 13,610 13,660 68,800
2022/05/25 13,700 13,920 13,600 13,710 56,000
2022/05/24 13,510 14,220 13,320 13,760 118,800
2022/05/23 13,540 13,820 13,180 13,420 73,300
2022/05/20 12,600 13,350 12,600 13,270 113,100
2022/05/19 12,770 13,020 12,220 12,450 122,500
2022/05/18 12,960 13,450 12,620 13,250 170,700
2022/05/17 12,260 13,600 12,260 12,970 197,800
2022/05/16 11,350 12,660 11,270 12,290 289,700
2022/05/13 10,100 10,470 10,070 10,470 58,500
2022/05/12 9,300 9,320 8,920 8,970 66,400
2022/05/11 9,770 9,860 9,470 9,490 87,200
2022/05/10 9,810 9,860 9,510 9,860 48,000
2022/05/09 9,910 10,090 9,850 9,890 57,500
2022/05/06 10,050 10,150 9,810 9,910 40,200
2022/05/02 10,080 10,150 9,870 10,080 22,000
2022/04/28 10,220 10,280 10,050 10,130 34,200
2022/04/27 9,900 10,220 9,740 10,220 36,400
2022/04/26 9,810 10,220 9,770 10,200 54,000
2022/04/25 9,660 9,750 9,510 9,720 42,600
2022/04/22 10,340 10,360 9,890 9,960 65,700
2022/04/21 10,600 10,700 10,410 10,490 37,100
2022/04/20 10,710 10,890 10,570 10,600 44,900
2022/04/19 10,870 10,870 10,440 10,620 28,900
2022/04/18 10,760 10,760 10,450 10,720 19,100
2022/04/15 11,000 11,000 10,700 10,770 33,300
2022/04/14 11,190 11,300 10,960 11,240 31,500
2022/04/13 10,710 11,140 10,540 11,020 41,800
2022/04/12 10,820 10,830 10,450 10,500 65,900
2022/04/11 11,110 11,120 10,820 10,910 50,800
2022/04/08 10,740 11,220 10,680 11,110 63,800
2022/04/07 10,990 11,030 10,650 10,650 88,100
2022/04/06 11,200 11,300 10,970 11,180 81,000
2022/04/05 11,430 11,530 11,080 11,350 83,700
2022/04/04 10,520 11,100 10,520 10,970 69,700
2022/04/01 10,240 10,470 10,080 10,470 43,400
2022/03/31 10,340 10,500 10,020 10,170 72,100
2022/03/30 10,740 10,810 10,490 10,630 59,100
2022/03/29 10,210 10,800 10,140 10,750 61,500
2022/03/28 10,460 10,460 10,080 10,160 26,700
2022/03/25 10,250 10,290 10,010 10,210 23,500
2022/03/24 10,140 10,230 10,000 10,110 24,800
2022/03/23 9,960 10,210 9,860 10,100 52,900
2022/03/22 10,090 10,090 9,660 9,660 94,000
2022/03/18 10,280 10,400 10,140 10,210 52,600
2022/03/17 9,880 10,200 9,830 10,060 49,400
2022/03/16 9,790 9,900 9,470 9,650 46,700
2022/03/15 9,270 9,490 9,250 9,490 38,900
2022/03/14 9,330 9,540 9,320 9,320 38,200
2022/03/11 9,470 9,560 9,230 9,330 27,500
2022/03/10 9,400 9,650 9,380 9,620 42,100
2022/03/09 9,110 9,430 9,070 9,180 48,100
2022/03/08 9,250 9,510 9,020 9,190 65,100
2022/03/07 9,650 9,650 9,190 9,520 60,600
2022/03/04 10,050 10,070 9,620 9,850 85,800
2022/03/03 10,520 10,570 10,100 10,190 52,000
2022/03/02 10,480 10,630 10,310 10,420 42,900
2022/03/01 10,210 10,640 10,170 10,540 65,700
2022/02/28 10,130 10,230 9,980 10,110 46,300
2022/02/25 10,060 10,270 10,030 10,230 33,300
2022/02/24 10,010 10,190 9,810 9,920 52,600
2022/02/22 9,800 10,190 9,630 10,120 62,400
2022/02/21 10,240 10,240 9,900 9,970 50,600
2022/02/18 10,000 10,370 9,920 10,260 58,700
2022/02/17 10,470 10,590 10,040 10,040 69,300
2022/02/16 10,650 10,650 10,170 10,420 55,300
2022/02/15 10,160 10,200 9,970 9,980 41,100
2022/02/14 10,090 10,280 9,980 10,090 52,500
2022/02/10 10,580 10,580 10,150 10,390 62,800
2022/02/09 10,140 10,340 9,800 10,130 93,500
2022/02/08 9,900 10,400 9,870 10,080 148,100
2022/02/07 11,280 11,370 10,450 10,450 154,900
2022/02/04 10,700 11,270 10,610 11,220 245,000
2022/02/03 10,790 11,380 10,450 10,620 431,400
2022/02/02 9,980 10,730 9,790 10,730 337,500
2022/02/01 9,340 9,500 9,000 9,230 200,900
2022/01/31 8,300 8,880 8,290 8,600 128,400
2022/01/28 8,200 8,400 7,810 8,170 238,200
2022/01/27 8,540 8,860 8,200 8,350 134,100
2022/01/26 8,110 8,580 7,990 8,470 111,300
2022/01/25 8,220 8,450 8,020 8,020 121,000
2022/01/24 8,300 8,420 8,010 8,220 102,400
2022/01/21 8,560 8,560 8,310 8,450 65,700
2022/01/20 8,530 8,620 8,350 8,580 91,300
2022/01/19 8,930 9,030 8,470 8,500 86,400
2022/01/18 8,880 9,230 8,730 9,020 120,000
2022/01/17 8,970 9,190 8,920 9,000 98,900
2022/01/14 9,130 9,490 9,130 9,350 101,500
2022/01/13 10,200 10,200 9,520 9,530 75,100
2022/01/12 9,800 10,130 9,720 10,080 101,300
2022/01/11 10,290 10,290 9,770 9,880 93,700
2022/01/07 10,470 10,660 10,060 10,300 86,900
2022/01/06 10,350 11,140 10,350 10,660 118,800
2022/01/05 11,030 11,030 10,710 10,720 81,300
2022/01/04 11,450 11,590 11,150 11,300 61,300

このページの先頭へ