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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,580 | 3,585 | 3,525 | 3,535 | 170,000 |
| 2024/12/27 | 3,545 | 3,580 | 3,510 | 3,545 | 179,500 |
| 2024/12/26 | 3,520 | 3,570 | 3,515 | 3,535 | 199,000 |
| 2024/12/25 | 3,560 | 3,575 | 3,530 | 3,565 | 112,500 |
| 2024/12/24 | 3,720 | 3,730 | 3,555 | 3,585 | 206,200 |
| 2024/12/23 | 3,690 | 3,720 | 3,660 | 3,680 | 208,300 |
| 2024/12/20 | 3,665 | 3,710 | 3,600 | 3,640 | 410,700 |
| 2024/12/19 | 3,735 | 3,765 | 3,660 | 3,695 | 305,600 |
| 2024/12/18 | 3,765 | 3,815 | 3,735 | 3,780 | 280,600 |
| 2024/12/17 | 3,775 | 3,825 | 3,725 | 3,755 | 298,700 |
| 2024/12/16 | 3,705 | 3,795 | 3,680 | 3,775 | 262,300 |
| 2024/12/13 | 3,570 | 3,740 | 3,570 | 3,740 | 467,300 |
| 2024/12/12 | 3,570 | 3,610 | 3,570 | 3,570 | 204,300 |
| 2024/12/11 | 3,630 | 3,665 | 3,595 | 3,630 | 160,100 |
| 2024/12/10 | 3,615 | 3,635 | 3,570 | 3,630 | 214,900 |
| 2024/12/09 | 3,575 | 3,625 | 3,560 | 3,570 | 186,700 |
| 2024/12/06 | 3,650 | 3,675 | 3,550 | 3,575 | 164,600 |
| 2024/12/05 | 3,590 | 3,715 | 3,590 | 3,650 | 331,500 |
| 2024/12/04 | 3,640 | 3,670 | 3,570 | 3,615 | 209,300 |
| 2024/12/03 | 3,600 | 3,660 | 3,565 | 3,630 | 274,100 |
| 2024/12/02 | 3,625 | 3,635 | 3,530 | 3,570 | 229,100 |
| 2024/11/29 | 3,560 | 3,660 | 3,555 | 3,635 | 298,500 |
| 2024/11/28 | 3,545 | 3,580 | 3,515 | 3,560 | 220,600 |
| 2024/11/27 | 3,620 | 3,645 | 3,525 | 3,565 | 263,900 |
| 2024/11/26 | 3,640 | 3,680 | 3,595 | 3,625 | 187,400 |
| 2024/11/25 | 3,675 | 3,700 | 3,645 | 3,665 | 225,500 |
| 2024/11/22 | 3,690 | 3,700 | 3,600 | 3,680 | 249,700 |
| 2024/11/21 | 3,640 | 3,685 | 3,570 | 3,645 | 448,800 |
| 2024/11/20 | 3,565 | 3,725 | 3,550 | 3,645 | 755,600 |
| 2024/11/19 | 3,550 | 3,570 | 3,500 | 3,530 | 269,900 |
| 2024/11/18 | 3,450 | 3,560 | 3,450 | 3,545 | 232,400 |
| 2024/11/15 | 3,605 | 3,605 | 3,440 | 3,485 | 439,400 |
| 2024/11/14 | 3,585 | 3,625 | 3,555 | 3,605 | 473,100 |
| 2024/11/13 | 3,585 | 3,605 | 3,505 | 3,545 | 486,900 |
| 2024/11/12 | 3,525 | 3,570 | 3,520 | 3,535 | 414,300 |
| 2024/11/11 | 3,505 | 3,525 | 3,485 | 3,495 | 249,400 |
| 2024/11/08 | 3,460 | 3,530 | 3,440 | 3,490 | 460,700 |
| 2024/11/07 | 3,450 | 3,500 | 3,415 | 3,480 | 339,600 |
| 2024/11/06 | 3,430 | 3,450 | 3,385 | 3,405 | 432,000 |
| 2024/11/05 | 3,460 | 3,490 | 3,380 | 3,420 | 245,700 |
| 2024/11/01 | 3,450 | 3,550 | 3,400 | 3,430 | 619,300 |
| 2024/10/31 | 3,550 | 3,555 | 3,420 | 3,480 | 1,250,300 |
| 2024/10/30 | 3,350 | 3,475 | 3,295 | 3,475 | 1,801,400 |
| 2024/10/29 | 3,290 | 3,350 | 3,225 | 3,350 | 1,602,300 |
| 2024/10/28 | 3,200 | 3,260 | 3,195 | 3,250 | 368,000 |
| 2024/10/25 | 3,260 | 3,260 | 3,160 | 3,185 | 192,300 |
| 2024/10/24 | 3,195 | 3,270 | 3,165 | 3,240 | 888,100 |
| 2024/10/23 | 3,140 | 3,175 | 3,095 | 3,140 | 247,200 |
| 2024/10/22 | 3,200 | 3,200 | 3,115 | 3,140 | 251,500 |
| 2024/10/21 | 3,055 | 3,145 | 3,055 | 3,130 | 286,200 |
| 2024/10/18 | 3,095 | 3,135 | 3,025 | 3,040 | 178,200 |
| 2024/10/17 | 3,040 | 3,100 | 3,025 | 3,075 | 225,200 |
| 2024/10/16 | 3,100 | 3,115 | 3,035 | 3,040 | 267,400 |
| 2024/10/15 | 3,225 | 3,230 | 3,095 | 3,110 | 377,400 |
| 2024/10/11 | 3,220 | 3,240 | 3,190 | 3,225 | 205,800 |
| 2024/10/10 | 3,270 | 3,300 | 3,200 | 3,240 | 526,000 |
| 2024/10/09 | 3,135 | 3,210 | 3,120 | 3,190 | 254,200 |
| 2024/10/08 | 3,125 | 3,155 | 3,105 | 3,110 | 132,800 |
| 2024/10/07 | 3,115 | 3,190 | 3,090 | 3,150 | 310,000 |
| 2024/10/04 | 3,025 | 3,085 | 3,005 | 3,025 | 268,500 |
| 2024/10/03 | 3,045 | 3,050 | 2,978 | 2,978 | 145,200 |
| 2024/10/02 | 3,005 | 3,020 | 2,940 | 2,984 | 345,800 |
| 2024/10/01 | 3,015 | 3,055 | 2,966 | 3,050 | 457,500 |
| 2024/09/30 | 2,991 | 3,080 | 2,987 | 3,025 | 614,000 |
| 2024/09/27 | 3,175 | 3,190 | 3,080 | 3,090 | 408,800 |
| 2024/09/26 | 3,125 | 3,195 | 3,080 | 3,175 | 286,300 |
| 2024/09/25 | 3,105 | 3,130 | 3,070 | 3,110 | 210,800 |
| 2024/09/24 | 3,270 | 3,270 | 3,130 | 3,135 | 332,000 |
| 2024/09/20 | 3,260 | 3,265 | 3,200 | 3,255 | 474,100 |
| 2024/09/19 | 3,270 | 3,355 | 3,185 | 3,235 | 500,100 |
| 2024/09/18 | 3,240 | 3,260 | 3,200 | 3,250 | 336,300 |
| 2024/09/17 | 3,220 | 3,245 | 3,200 | 3,235 | 276,000 |
| 2024/09/13 | 3,265 | 3,340 | 3,205 | 3,225 | 526,700 |
| 2024/09/12 | 3,200 | 3,265 | 3,175 | 3,225 | 706,500 |
| 2024/09/11 | 3,215 | 3,225 | 3,125 | 3,160 | 376,900 |
| 2024/09/10 | 3,130 | 3,240 | 3,090 | 3,180 | 587,500 |
| 2024/09/09 | 3,030 | 3,110 | 3,010 | 3,080 | 264,700 |
| 2024/09/06 | 3,130 | 3,195 | 3,055 | 3,075 | 342,000 |
| 2024/09/05 | 3,105 | 3,135 | 3,030 | 3,095 | 490,100 |
| 2024/09/04 | 3,145 | 3,195 | 3,110 | 3,175 | 513,500 |
| 2024/09/03 | 3,115 | 3,180 | 3,095 | 3,160 | 348,200 |
| 2024/09/02 | 3,155 | 3,175 | 3,110 | 3,115 | 377,100 |
| 2024/08/30 | 3,160 | 3,175 | 3,085 | 3,125 | 411,900 |
| 2024/08/29 | 3,140 | 3,160 | 3,050 | 3,090 | 455,800 |
| 2024/08/28 | 3,070 | 3,185 | 3,070 | 3,165 | 872,200 |
| 2024/08/27 | 2,967 | 3,010 | 2,860 | 3,010 | 405,800 |
| 2024/08/26 | 2,994 | 2,994 | 2,929 | 2,940 | 248,500 |
| 2024/08/23 | 2,970 | 3,005 | 2,925 | 2,998 | 313,600 |
| 2024/08/22 | 2,996 | 3,010 | 2,932 | 2,970 | 373,700 |
| 2024/08/21 | 2,970 | 3,025 | 2,940 | 3,010 | 310,200 |
| 2024/08/20 | 2,929 | 3,035 | 2,927 | 3,015 | 521,400 |
| 2024/08/19 | 2,941 | 2,975 | 2,881 | 2,918 | 449,800 |
| 2024/08/16 | 2,855 | 2,950 | 2,846 | 2,937 | 619,000 |
| 2024/08/15 | 2,860 | 2,870 | 2,811 | 2,819 | 406,200 |
| 2024/08/14 | 2,793 | 2,842 | 2,750 | 2,830 | 257,200 |
| 2024/08/13 | 2,849 | 2,874 | 2,770 | 2,793 | 672,500 |
| 2024/08/09 | 2,735 | 2,800 | 2,692 | 2,799 | 719,100 |
| 2024/08/08 | 2,550 | 2,719 | 2,541 | 2,685 | 662,800 |
| 2024/08/07 | 2,485 | 2,604 | 2,467 | 2,546 | 523,100 |
| 2024/08/06 | 2,356 | 2,510 | 2,340 | 2,509 | 555,500 |
| 2024/08/05 | 2,365 | 2,503 | 2,341 | 2,359 | 1,020,000 |
| 2024/08/02 | 2,598 | 2,648 | 2,456 | 2,456 | 773,600 |
| 2024/08/01 | 2,660 | 2,674 | 2,528 | 2,598 | 1,554,400 |
| 2024/07/31 | 2,322 | 2,350 | 2,260 | 2,339 | 404,000 |
| 2024/07/30 | 2,311 | 2,338 | 2,264 | 2,338 | 193,900 |
| 2024/07/29 | 2,287 | 2,312 | 2,252 | 2,309 | 280,400 |
| 2024/07/26 | 2,251 | 2,311 | 2,231 | 2,233 | 224,800 |
| 2024/07/25 | 2,268 | 2,277 | 2,240 | 2,246 | 221,100 |
| 2024/07/24 | 2,330 | 2,340 | 2,280 | 2,288 | 190,700 |
| 2024/07/23 | 2,334 | 2,370 | 2,318 | 2,341 | 351,700 |
| 2024/07/22 | 2,392 | 2,407 | 2,344 | 2,377 | 209,700 |
| 2024/07/19 | 2,381 | 2,424 | 2,363 | 2,387 | 288,400 |
| 2024/07/18 | 2,445 | 2,483 | 2,358 | 2,395 | 506,300 |
| 2024/07/17 | 2,412 | 2,473 | 2,412 | 2,444 | 412,000 |
| 2024/07/16 | 2,510 | 2,519 | 2,375 | 2,382 | 643,800 |
| 2024/07/12 | 2,493 | 2,552 | 2,482 | 2,535 | 421,300 |
| 2024/07/11 | 2,475 | 2,527 | 2,464 | 2,522 | 593,500 |
| 2024/07/10 | 2,485 | 2,530 | 2,394 | 2,441 | 462,600 |
| 2024/07/09 | 2,520 | 2,522 | 2,444 | 2,490 | 401,200 |
| 2024/07/08 | 2,483 | 2,509 | 2,366 | 2,493 | 1,151,200 |
| 2024/07/05 | 2,488 | 2,506 | 2,425 | 2,464 | 313,100 |
| 2024/07/04 | 2,477 | 2,498 | 2,451 | 2,479 | 268,400 |
| 2024/07/03 | 2,484 | 2,510 | 2,456 | 2,477 | 357,700 |
| 2024/07/02 | 2,477 | 2,515 | 2,436 | 2,515 | 515,100 |
| 2024/07/01 | 2,542 | 2,543 | 2,432 | 2,436 | 558,300 |
| 2024/06/28 | 2,486 | 2,569 | 2,467 | 2,492 | 630,800 |
| 2024/06/27 | 2,458 | 2,478 | 2,425 | 2,436 | 314,600 |
| 2024/06/26 | 2,402 | 2,492 | 2,402 | 2,465 | 572,100 |
| 2024/06/25 | 2,308 | 2,394 | 2,296 | 2,394 | 332,800 |
| 2024/06/24 | 2,337 | 2,349 | 2,279 | 2,301 | 201,800 |
| 2024/06/21 | 2,284 | 2,340 | 2,261 | 2,291 | 473,400 |
| 2024/06/20 | 2,208 | 2,338 | 2,208 | 2,312 | 623,800 |
| 2024/06/19 | 2,200 | 2,212 | 2,176 | 2,193 | 228,600 |
| 2024/06/18 | 2,190 | 2,228 | 2,185 | 2,212 | 235,400 |
| 2024/06/17 | 2,187 | 2,232 | 2,171 | 2,223 | 272,100 |
| 2024/06/14 | 2,188 | 2,219 | 2,145 | 2,213 | 321,400 |
| 2024/06/13 | 2,220 | 2,244 | 2,180 | 2,186 | 392,600 |
| 2024/06/12 | 2,320 | 2,340 | 2,223 | 2,223 | 374,200 |
| 2024/06/11 | 2,314 | 2,370 | 2,314 | 2,325 | 313,600 |
| 2024/06/10 | 2,270 | 2,373 | 2,252 | 2,364 | 417,500 |
| 2024/06/07 | 2,308 | 2,317 | 2,268 | 2,280 | 293,900 |
| 2024/06/06 | 2,350 | 2,355 | 2,288 | 2,292 | 387,400 |
| 2024/06/05 | 2,377 | 2,386 | 2,345 | 2,350 | 371,200 |
| 2024/06/04 | 2,319 | 2,380 | 2,304 | 2,366 | 495,000 |
| 2024/06/03 | 2,361 | 2,363 | 2,263 | 2,290 | 548,400 |
| 2024/05/31 | 2,305 | 2,411 | 2,281 | 2,384 | 1,477,300 |
| 2024/05/30 | 2,219 | 2,278 | 2,182 | 2,278 | 508,800 |
| 2024/05/29 | 2,310 | 2,317 | 2,208 | 2,215 | 757,600 |
| 2024/05/28 | 2,376 | 2,382 | 2,345 | 2,350 | 265,900 |
| 2024/05/27 | 2,416 | 2,438 | 2,376 | 2,405 | 386,200 |
| 2024/05/24 | 2,384 | 2,384 | 2,304 | 2,320 | 606,100 |
| 2024/05/23 | 2,548 | 2,570 | 2,418 | 2,418 | 504,700 |
| 2024/05/22 | 2,553 | 2,632 | 2,532 | 2,543 | 471,100 |
| 2024/05/21 | 2,588 | 2,650 | 2,553 | 2,566 | 548,800 |
| 2024/05/20 | 2,435 | 2,503 | 2,409 | 2,489 | 562,800 |
| 2024/05/17 | 2,410 | 2,455 | 2,383 | 2,390 | 527,800 |
| 2024/05/16 | 2,448 | 2,464 | 2,368 | 2,408 | 818,800 |
| 2024/05/15 | 2,611 | 2,650 | 2,492 | 2,515 | 716,300 |
| 2024/05/14 | 2,545 | 2,665 | 2,537 | 2,590 | 676,500 |
| 2024/05/13 | 2,607 | 2,654 | 2,590 | 2,638 | 512,200 |
| 2024/05/10 | 2,608 | 2,615 | 2,558 | 2,606 | 219,600 |
| 2024/05/09 | 2,600 | 2,621 | 2,576 | 2,576 | 234,500 |
| 2024/05/08 | 2,600 | 2,637 | 2,575 | 2,592 | 276,400 |
| 2024/05/07 | 2,620 | 2,689 | 2,588 | 2,645 | 452,400 |
| 2024/05/02 | 2,600 | 2,631 | 2,587 | 2,620 | 255,400 |
| 2024/05/01 | 2,626 | 2,641 | 2,564 | 2,600 | 344,500 |
| 2024/04/30 | 2,631 | 2,661 | 2,600 | 2,623 | 330,800 |
| 2024/04/26 | 2,550 | 2,649 | 2,537 | 2,633 | 330,600 |
| 2024/04/25 | 2,583 | 2,629 | 2,572 | 2,575 | 335,400 |
| 2024/04/24 | 2,636 | 2,636 | 2,570 | 2,589 | 384,100 |
| 2024/04/23 | 2,700 | 2,700 | 2,608 | 2,609 | 402,500 |
| 2024/04/22 | 2,680 | 2,690 | 2,628 | 2,690 | 410,100 |
| 2024/04/19 | 2,640 | 2,698 | 2,585 | 2,632 | 418,000 |
| 2024/04/18 | 2,650 | 2,746 | 2,640 | 2,666 | 367,700 |
| 2024/04/17 | 2,690 | 2,758 | 2,663 | 2,719 | 448,900 |
| 2024/04/16 | 2,690 | 2,764 | 2,688 | 2,714 | 388,500 |
| 2024/04/15 | 2,750 | 2,765 | 2,706 | 2,733 | 311,900 |
| 2024/04/12 | 2,791 | 2,816 | 2,756 | 2,762 | 381,500 |
| 2024/04/11 | 2,820 | 2,839 | 2,779 | 2,820 | 509,900 |
| 2024/04/10 | 2,885 | 2,892 | 2,791 | 2,802 | 559,400 |
| 2024/04/09 | 2,890 | 2,922 | 2,840 | 2,901 | 335,900 |
| 2024/04/08 | 2,916 | 2,980 | 2,885 | 2,920 | 332,700 |
| 2024/04/05 | 2,850 | 2,914 | 2,833 | 2,895 | 262,800 |
| 2024/04/04 | 2,835 | 2,900 | 2,800 | 2,889 | 687,700 |
| 2024/04/03 | 3,060 | 3,095 | 2,834 | 2,834 | 1,352,200 |
| 2024/04/02 | 3,000 | 3,075 | 2,944 | 3,055 | 687,000 |
| 2024/04/01 | 3,125 | 3,145 | 2,940 | 2,973 | 452,900 |
| 2024/03/29 | 3,020 | 3,130 | 2,975 | 3,100 | 461,000 |
| 2024/03/28 | 3,060 | 3,110 | 3,030 | 3,035 | 279,400 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 15,600 | 15,830 | 15,410 | 15,560 | 105,000 |
| 2024/03/26 | 15,630 | 15,650 | 15,230 | 15,520 | 113,500 |
| 2024/03/25 | 15,990 | 16,180 | 15,440 | 15,530 | 360,900 |
| 2024/03/22 | 15,050 | 16,180 | 14,850 | 16,050 | 404,100 |
| 2024/03/21 | 14,960 | 15,520 | 14,960 | 15,040 | 115,700 |
| 2024/03/19 | 14,850 | 15,000 | 14,750 | 14,910 | 89,900 |
| 2024/03/18 | 14,550 | 14,820 | 14,470 | 14,790 | 144,200 |
| 2024/03/15 | 15,150 | 15,300 | 14,570 | 14,760 | 177,900 |
| 2024/03/14 | 15,240 | 15,370 | 15,110 | 15,350 | 68,000 |
| 2024/03/13 | 15,420 | 15,460 | 14,960 | 15,170 | 83,100 |
| 2024/03/12 | 14,750 | 15,410 | 14,650 | 15,400 | 139,700 |
| 2024/03/11 | 14,540 | 15,150 | 14,510 | 14,960 | 194,700 |
| 2024/03/08 | 15,200 | 15,510 | 14,390 | 14,540 | 354,800 |
| 2024/03/07 | 15,600 | 15,820 | 15,060 | 15,110 | 274,700 |
| 2024/03/06 | 16,010 | 16,250 | 15,650 | 15,910 | 267,000 |
| 2024/03/05 | 16,120 | 16,280 | 15,930 | 16,100 | 410,200 |
| 2024/03/04 | 17,540 | 17,800 | 16,810 | 16,810 | 255,600 |
| 2024/03/01 | 18,100 | 18,470 | 17,600 | 17,600 | 296,000 |
| 2024/02/29 | 17,600 | 18,650 | 17,200 | 18,500 | 269,800 |
| 2024/02/28 | 17,070 | 17,600 | 16,720 | 17,400 | 440,500 |
| 2024/02/27 | 17,240 | 17,370 | 16,530 | 16,700 | 153,700 |
| 2024/02/26 | 16,550 | 18,000 | 16,520 | 17,260 | 148,000 |
| 2024/02/22 | 16,140 | 16,650 | 16,020 | 16,520 | 77,300 |
| 2024/02/21 | 16,190 | 16,190 | 15,900 | 16,040 | 49,000 |
| 2024/02/20 | 16,500 | 16,500 | 16,030 | 16,190 | 51,900 |
| 2024/02/19 | 16,360 | 16,360 | 15,900 | 16,100 | 87,600 |
| 2024/02/16 | 17,000 | 17,100 | 16,000 | 16,300 | 131,800 |
| 2024/02/15 | 17,200 | 17,290 | 16,740 | 17,000 | 204,300 |
| 2024/02/14 | 18,190 | 18,610 | 18,070 | 18,560 | 35,200 |
| 2024/02/13 | 18,090 | 18,380 | 17,990 | 18,270 | 56,700 |
| 2024/02/09 | 18,400 | 18,690 | 18,180 | 18,200 | 48,200 |
| 2024/02/08 | 18,030 | 18,770 | 17,820 | 18,400 | 92,300 |
| 2024/02/07 | 18,450 | 18,610 | 18,120 | 18,220 | 72,200 |
| 2024/02/06 | 18,880 | 18,940 | 18,530 | 18,650 | 68,700 |
| 2024/02/05 | 19,680 | 19,750 | 18,960 | 18,960 | 89,300 |
| 2024/02/02 | 19,870 | 20,430 | 19,530 | 19,600 | 97,100 |
| 2024/02/01 | 19,550 | 20,030 | 19,530 | 19,770 | 79,200 |
| 2024/01/31 | 19,470 | 19,890 | 19,150 | 19,820 | 150,200 |
| 2024/01/30 | 18,950 | 19,570 | 18,560 | 19,200 | 320,900 |
| 2024/01/29 | 17,550 | 17,770 | 17,330 | 17,770 | 97,700 |
| 2024/01/26 | 17,280 | 17,550 | 17,180 | 17,400 | 49,700 |
| 2024/01/25 | 17,120 | 17,530 | 17,080 | 17,300 | 82,500 |
| 2024/01/24 | 18,140 | 18,270 | 17,380 | 17,380 | 91,800 |
| 2024/01/23 | 18,900 | 18,930 | 18,170 | 18,200 | 56,200 |
| 2024/01/22 | 18,820 | 18,960 | 18,660 | 18,780 | 35,500 |
| 2024/01/19 | 18,900 | 18,940 | 18,560 | 18,810 | 38,100 |
| 2024/01/18 | 18,680 | 18,830 | 18,540 | 18,730 | 29,200 |
| 2024/01/17 | 18,900 | 19,200 | 18,650 | 18,650 | 50,700 |
| 2024/01/16 | 19,290 | 19,550 | 18,850 | 18,900 | 41,400 |
| 2024/01/15 | 19,030 | 19,440 | 18,800 | 19,390 | 50,300 |
| 2024/01/12 | 19,020 | 19,200 | 18,720 | 18,940 | 30,300 |
| 2024/01/11 | 18,880 | 19,210 | 18,550 | 19,020 | 83,200 |
| 2024/01/10 | 18,700 | 18,920 | 18,590 | 18,750 | 37,300 |
| 2024/01/09 | 18,010 | 18,760 | 18,010 | 18,650 | 44,800 |
| 2024/01/05 | 19,000 | 19,140 | 18,130 | 18,130 | 70,000 |
| 2024/01/04 | 18,720 | 19,300 | 18,660 | 19,000 | 35,100 |