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
2023/12/29 18,950 19,200 18,810 18,930 58,600
2023/12/28 18,590 18,890 18,540 18,800 46,800
2023/12/27 18,650 18,940 18,570 18,860 57,300
2023/12/26 19,240 19,450 18,880 19,000 32,700
2023/12/25 19,080 19,290 18,810 19,250 43,800
2023/12/22 19,630 19,660 18,920 19,020 58,000
2023/12/21 19,230 19,710 18,830 19,640 72,600
2023/12/20 19,690 20,200 19,510 19,790 86,700
2023/12/19 18,730 19,500 18,730 19,450 58,500
2023/12/18 18,440 18,880 18,300 18,640 61,400
2023/12/15 18,500 19,150 18,230 18,610 189,300
2023/12/14 20,390 20,770 18,530 18,790 288,300
2023/12/13 19,110 20,080 19,110 20,030 171,600
2023/12/12 17,900 18,900 17,900 18,830 174,900
2023/12/11 16,780 17,770 16,780 17,750 86,600
2023/12/08 16,560 16,950 16,540 16,640 60,400
2023/12/07 16,350 16,650 16,180 16,580 46,900
2023/12/06 15,890 16,450 15,850 16,410 37,400
2023/12/05 15,890 16,150 15,710 15,810 30,300
2023/12/04 15,500 16,070 15,410 15,900 45,100
2023/12/01 15,370 15,590 15,180 15,460 20,600
2023/11/30 15,420 15,620 15,280 15,370 37,800
2023/11/29 15,020 15,390 15,010 15,390 21,600
2023/11/28 15,150 15,150 14,940 15,020 15,100
2023/11/27 15,500 15,500 15,060 15,070 14,800
2023/11/24 15,380 15,540 15,300 15,370 27,100
2023/11/22 15,050 15,350 15,050 15,230 17,900
2023/11/21 14,940 15,230 14,740 15,190 34,300
2023/11/20 15,310 15,340 14,890 14,890 30,100
2023/11/17 15,400 15,460 15,270 15,350 31,600
2023/11/16 15,190 15,470 15,110 15,310 50,500
2023/11/15 15,440 15,590 15,160 15,300 48,700
2023/11/14 15,020 15,260 14,860 15,260 35,800
2023/11/13 15,100 15,160 14,900 15,130 43,300
2023/11/10 15,560 15,620 15,030 15,100 85,000
2023/11/09 15,390 15,700 15,270 15,610 49,700
2023/11/08 14,970 15,600 14,950 15,450 124,100
2023/11/07 14,710 15,100 14,710 14,810 57,000
2023/11/06 14,460 14,920 14,420 14,840 64,500
2023/11/02 14,330 14,350 14,070 14,320 51,700
2023/11/01 13,540 14,290 13,470 14,270 155,700
2023/10/31 13,260 13,630 13,000 13,510 68,500
2023/10/30 13,190 13,500 13,100 13,110 148,200
2023/10/27 13,060 13,150 12,740 13,070 79,300
2023/10/26 13,070 13,330 12,970 13,020 104,200
2023/10/25 13,940 13,940 13,040 13,160 234,700
2023/10/24 13,430 13,850 13,390 13,770 76,100
2023/10/23 13,590 13,730 13,370 13,420 33,300
2023/10/20 13,430 13,670 13,400 13,640 31,500
2023/10/19 13,720 13,830 13,370 13,540 64,700
2023/10/18 13,400 13,800 13,370 13,730 50,000
2023/10/17 13,310 13,430 13,230 13,330 22,300
2023/10/16 13,290 13,450 13,150 13,200 48,100
2023/10/13 13,400 13,580 13,350 13,410 20,800
2023/10/12 13,300 13,580 13,300 13,530 24,400
2023/10/11 13,650 13,660 13,370 13,380 19,400
2023/10/10 13,380 13,610 13,350 13,580 28,000
2023/10/06 13,260 13,480 13,240 13,380 32,300
2023/10/05 12,940 13,400 12,900 13,340 46,200
2023/10/04 12,900 13,160 12,860 13,040 70,600
2023/10/03 12,980 13,160 12,940 13,060 31,500
2023/10/02 13,340 13,340 12,950 12,980 31,500
2023/09/29 13,220 13,290 13,140 13,220 28,100
2023/09/28 13,210 13,290 13,070 13,190 25,400
2023/09/27 13,190 13,220 13,040 13,210 28,700
2023/09/26 13,270 13,410 13,210 13,300 21,600
2023/09/25 13,250 13,340 13,070 13,240 28,700
2023/09/22 13,020 13,230 12,920 13,180 33,900
2023/09/21 13,040 13,110 12,900 13,020 30,900
2023/09/20 13,340 13,360 13,100 13,130 20,200
2023/09/19 13,380 13,420 13,140 13,280 38,400
2023/09/15 13,500 13,530 13,320 13,440 41,500
2023/09/14 13,140 13,290 13,060 13,290 42,000
2023/09/13 13,300 13,490 13,070 13,140 63,900
2023/09/12 13,610 13,610 13,200 13,360 65,800
2023/09/11 13,450 13,940 13,450 13,660 130,300
2023/09/08 13,400 13,540 13,400 13,530 71,400
2023/09/07 13,360 13,540 13,360 13,510 96,400
2023/09/06 12,850 13,460 12,850 13,430 132,500
2023/09/05 12,750 13,030 12,720 12,840 64,000
2023/09/04 12,320 12,750 12,220 12,680 102,200
2023/09/01 12,210 12,440 12,200 12,300 28,300
2023/08/31 12,400 12,400 12,210 12,290 25,400
2023/08/30 12,460 12,480 12,270 12,370 31,000
2023/08/29 12,120 12,430 12,120 12,360 35,600
2023/08/28 12,270 12,280 12,070 12,110 19,600
2023/08/25 12,010 12,260 11,990 12,170 21,500
2023/08/24 12,100 12,160 11,980 12,150 25,800
2023/08/23 12,020 12,200 12,020 12,120 23,800
2023/08/22 12,080 12,080 11,950 12,000 23,300
2023/08/21 11,620 12,060 11,610 12,020 57,800
2023/08/18 12,270 12,270 11,840 11,860 93,700
2023/08/17 12,410 12,480 12,280 12,330 39,700
2023/08/16 12,300 12,570 12,300 12,400 54,800
2023/08/15 12,200 12,290 12,040 12,280 40,400
2023/08/14 12,250 12,310 12,090 12,130 28,500
2023/08/10 12,200 12,350 12,140 12,250 32,200
2023/08/09 12,010 12,330 11,970 12,270 49,500
2023/08/08 12,410 12,450 12,090 12,090 75,800
2023/08/07 12,380 12,500 12,200 12,420 60,100
2023/08/04 12,650 12,780 12,450 12,470 77,400
2023/08/03 13,050 13,060 12,640 12,760 76,200
2023/08/02 12,560 13,310 12,560 13,190 185,800
2023/08/01 12,880 13,010 12,520 12,720 114,700
2023/07/31 13,060 13,470 12,640 12,880 262,600
2023/07/28 12,240 12,510 12,080 12,470 138,600
2023/07/27 12,410 12,410 12,210 12,310 53,400
2023/07/26 12,340 12,480 12,210 12,410 55,500
2023/07/25 12,180 12,370 12,070 12,270 62,200
2023/07/24 12,400 12,440 12,190 12,240 53,400
2023/07/21 12,820 12,820 12,360 12,370 108,400
2023/07/20 13,100 13,120 12,890 12,950 65,200
2023/07/19 12,900 13,150 12,840 13,090 87,200
2023/07/18 12,750 12,880 12,680 12,840 45,900
2023/07/14 12,870 12,930 12,640 12,740 61,800
2023/07/13 12,550 12,920 12,470 12,860 91,100
2023/07/12 12,730 12,740 12,430 12,510 63,300
2023/07/11 12,860 12,920 12,660 12,730 61,400
2023/07/10 12,930 12,940 12,730 12,850 59,600
2023/07/07 12,710 12,920 12,710 12,900 36,800
2023/07/06 12,910 12,980 12,740 12,860 107,400
2023/07/05 13,140 13,200 12,930 13,100 64,400
2023/07/04 13,150 13,250 12,980 13,200 58,600
2023/07/03 13,340 13,420 13,140 13,200 48,200
2023/06/30 13,300 13,320 13,000 13,260 98,700
2023/06/29 13,680 13,700 13,210 13,300 87,800
2023/06/28 13,400 13,700 13,380 13,660 96,100
2023/06/27 12,900 13,460 12,840 13,410 141,300
2023/06/26 13,530 13,550 12,910 13,000 161,000
2023/06/23 14,110 14,170 13,420 13,560 114,400
2023/06/22 14,050 14,320 13,850 14,120 84,100
2023/06/21 14,700 14,930 13,980 14,080 222,300
2023/06/20 14,520 15,340 14,520 15,100 107,300
2023/06/19 14,590 14,650 14,290 14,650 39,600
2023/06/16 14,350 14,650 14,200 14,590 54,000
2023/06/15 14,010 14,370 14,010 14,350 57,800
2023/06/14 13,990 14,100 13,890 14,000 26,900
2023/06/13 13,790 13,980 13,760 13,930 35,500
2023/06/12 13,620 13,840 13,500 13,790 37,600
2023/06/09 13,780 13,780 13,370 13,440 54,400
2023/06/08 13,900 14,030 13,480 13,520 86,300
2023/06/07 13,840 14,320 13,790 14,150 175,700
2023/06/06 13,460 13,820 13,360 13,800 64,100
2023/06/05 13,620 13,640 13,440 13,560 41,100
2023/06/02 13,380 13,620 13,280 13,550 69,500
2023/06/01 13,270 13,440 12,970 13,320 77,900
2023/05/31 13,020 13,080 12,880 12,970 78,800
2023/05/30 13,180 13,240 12,840 12,930 71,300
2023/05/29 13,000 13,160 12,900 13,080 60,200
2023/05/26 12,820 12,960 12,720 12,780 66,300
2023/05/25 13,000 13,250 12,880 12,880 48,700
2023/05/24 13,110 13,250 12,910 12,990 84,400
2023/05/23 13,520 13,620 13,250 13,350 87,400
2023/05/22 14,340 14,370 13,430 13,540 127,900
2023/05/19 14,260 14,410 13,950 14,300 120,700
2023/05/18 14,200 14,580 14,110 14,170 162,400
2023/05/17 13,710 14,050 13,620 14,000 134,100
2023/05/16 13,980 14,180 13,550 13,600 131,900
2023/05/15 13,100 14,290 13,100 13,880 338,300
2023/05/12 12,540 13,180 12,500 13,170 205,200
2023/05/11 12,650 13,080 12,620 13,060 141,500
2023/05/10 13,150 13,150 12,630 12,650 179,200
2023/05/09 13,210 13,220 12,860 13,150 150,500
2023/05/08 13,580 13,580 13,130 13,210 111,600
2023/05/02 13,380 13,630 13,310 13,610 75,800
2023/05/01 13,830 13,830 13,340 13,480 100,300
2023/04/28 13,700 13,820 13,590 13,770 70,900
2023/04/27 13,210 13,800 13,210 13,610 108,900
2023/04/26 13,840 13,970 13,190 13,400 219,900
2023/04/25 14,190 14,190 13,450 13,540 176,400
2023/04/24 13,720 14,680 13,660 14,190 301,100
2023/04/21 13,180 13,850 13,080 13,620 168,200
2023/04/20 12,990 13,000 12,810 12,880 40,700
2023/04/19 13,200 13,220 12,880 12,990 36,600
2023/04/18 13,130 13,280 13,110 13,200 27,200
2023/04/17 13,100 13,190 12,990 13,080 37,900
2023/04/14 13,030 13,130 12,970 13,100 38,100
2023/04/13 12,730 12,970 12,720 12,960 47,700
2023/04/12 12,850 12,850 12,680 12,780 27,600
2023/04/11 12,970 13,020 12,740 12,780 30,400
2023/04/10 12,550 12,860 12,550 12,830 46,100
2023/04/07 12,700 12,720 12,510 12,550 30,100
2023/04/06 12,600 12,690 12,480 12,590 29,400
2023/04/05 12,830 12,890 12,650 12,710 31,300
2023/04/04 13,110 13,140 12,910 12,940 41,800
2023/04/03 13,250 13,340 13,130 13,220 41,400
2023/03/31 13,330 13,350 13,030 13,160 35,000
2023/03/30 13,010 13,190 13,010 13,120 45,600
2023/03/29 12,770 13,110 12,640 13,100 63,300
2023/03/28 13,010 13,010 12,620 12,740 47,100
2023/03/27 13,050 13,080 12,910 13,070 34,200
2023/03/24 12,730 13,080 12,600 12,990 96,200
2023/03/23 12,350 12,710 12,290 12,700 61,800
2023/03/22 12,480 12,620 12,290 12,350 52,800
2023/03/20 12,420 12,520 12,230 12,250 49,400
2023/03/17 12,670 12,730 12,300 12,300 222,200
2023/03/16 12,380 12,650 12,350 12,450 58,100
2023/03/15 13,000 13,000 12,570 12,610 49,800
2023/03/14 12,920 13,040 12,810 12,870 44,000
2023/03/13 13,050 13,170 12,930 13,070 50,300
2023/03/10 13,270 13,470 13,270 13,300 29,000
2023/03/09 13,260 13,430 13,260 13,430 29,100
2023/03/08 13,400 13,500 13,230 13,230 38,900
2023/03/07 13,590 13,740 13,430 13,480 46,100
2023/03/06 13,460 13,650 13,440 13,500 43,100
2023/03/03 13,600 13,600 13,400 13,470 56,900
2023/03/02 13,610 13,630 13,410 13,510 38,400
2023/03/01 13,560 13,690 13,550 13,650 50,500
2023/02/28 13,230 13,830 13,230 13,640 135,300
2023/02/27 13,090 13,180 12,990 13,100 42,400
2023/02/24 12,800 13,240 12,800 13,090 75,400
2023/02/22 12,730 12,900 12,670 12,770 41,400
2023/02/21 12,830 12,930 12,760 12,850 57,100
2023/02/20 13,010 13,070 12,600 12,760 101,100
2023/02/17 13,420 13,420 13,040 13,040 74,700
2023/02/16 13,250 13,490 13,210 13,310 67,400
2023/02/15 13,320 13,350 13,110 13,120 35,300
2023/02/14 13,190 13,250 13,030 13,210 37,900
2023/02/13 13,260 13,270 12,920 13,070 61,000
2023/02/10 13,460 13,510 13,140 13,150 55,200
2023/02/09 13,270 13,450 13,240 13,380 59,000
2023/02/08 12,810 13,190 12,800 13,170 86,300
2023/02/07 12,870 13,020 12,760 12,860 106,100
2023/02/06 12,580 12,650 12,410 12,570 77,400
2023/02/03 12,830 12,890 12,510 12,510 60,800
2023/02/02 12,980 13,140 12,750 12,830 73,800
2023/02/01 12,850 13,460 12,760 12,820 197,300
2023/01/31 12,950 12,990 12,400 12,850 413,300
2023/01/30 13,840 14,100 13,730 13,850 158,400
2023/01/27 13,450 13,850 13,420 13,680 120,900
2023/01/26 13,380 13,380 13,200 13,290 55,800
2023/01/25 13,040 13,330 12,990 13,280 62,900
2023/01/24 13,000 13,060 12,730 12,930 72,200
2023/01/23 12,840 13,010 12,810 12,990 67,400
2023/01/20 12,450 13,050 12,390 12,680 79,700
2023/01/19 11,890 12,350 11,880 12,330 63,500
2023/01/18 11,810 12,190 11,720 12,030 103,200
2023/01/17 11,720 11,880 11,590 11,800 100,300
2023/01/16 12,080 12,210 11,820 11,820 139,600
2023/01/13 12,700 12,780 12,160 12,260 108,400
2023/01/12 12,910 13,020 12,620 12,820 84,400
2023/01/11 12,950 13,080 12,790 12,890 57,900
2023/01/10 13,160 13,300 12,930 13,030 62,900
2023/01/06 12,770 13,250 12,760 13,090 84,000
2023/01/05 12,880 13,020 12,640 12,870 79,600
2023/01/04 13,410 13,450 12,570 12,580 98,400

このページの先頭へ