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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,310 | 3,355 | 3,270 | 3,305 | 143,700 |
| 2025/06/12 | 3,290 | 3,320 | 3,265 | 3,305 | 159,400 |
| 2025/06/11 | 3,325 | 3,330 | 3,260 | 3,275 | 180,500 |
| 2025/06/10 | 3,280 | 3,330 | 3,265 | 3,285 | 224,700 |
| 2025/06/09 | 3,240 | 3,285 | 3,205 | 3,255 | 295,600 |
| 2025/06/06 | 3,190 | 3,200 | 3,150 | 3,195 | 247,600 |
| 2025/06/05 | 3,090 | 3,225 | 3,075 | 3,190 | 477,500 |
| 2025/06/04 | 3,040 | 3,065 | 3,030 | 3,060 | 225,100 |
| 2025/06/03 | 3,060 | 3,080 | 3,020 | 3,030 | 321,500 |
| 2025/06/02 | 3,195 | 3,220 | 3,040 | 3,060 | 665,300 |
| 2025/05/30 | 3,050 | 3,180 | 3,045 | 3,125 | 413,700 |
| 2025/05/29 | 3,065 | 3,075 | 3,040 | 3,050 | 221,300 |
| 2025/05/28 | 3,150 | 3,160 | 3,055 | 3,055 | 358,000 |
| 2025/05/27 | 3,150 | 3,185 | 3,115 | 3,135 | 288,700 |
| 2025/05/26 | 3,105 | 3,170 | 3,090 | 3,145 | 172,800 |
| 2025/05/23 | 3,110 | 3,170 | 3,095 | 3,120 | 313,300 |
| 2025/05/22 | 3,005 | 3,135 | 3,000 | 3,090 | 352,900 |
| 2025/05/21 | 3,205 | 3,230 | 3,075 | 3,075 | 522,800 |
| 2025/05/20 | 3,365 | 3,380 | 3,170 | 3,225 | 622,600 |
| 2025/05/19 | 3,280 | 3,485 | 3,175 | 3,375 | 992,800 |
| 2025/05/16 | 3,225 | 3,295 | 3,215 | 3,295 | 571,400 |
| 2025/05/15 | 3,180 | 3,210 | 3,120 | 3,200 | 644,300 |
| 2025/05/14 | 3,180 | 3,255 | 3,135 | 3,250 | 298,300 |
| 2025/05/13 | 3,220 | 3,270 | 3,200 | 3,210 | 328,800 |
| 2025/05/12 | 3,310 | 3,310 | 3,190 | 3,200 | 216,400 |
| 2025/05/09 | 3,235 | 3,310 | 3,170 | 3,270 | 367,300 |
| 2025/05/08 | 3,210 | 3,260 | 3,185 | 3,235 | 235,700 |
| 2025/05/07 | 3,155 | 3,225 | 3,080 | 3,200 | 1,039,500 |
| 2025/05/02 | 3,360 | 3,365 | 3,250 | 3,325 | 324,900 |
| 2025/05/01 | 3,490 | 3,500 | 3,350 | 3,390 | 187,600 |
| 2025/04/30 | 3,430 | 3,500 | 3,385 | 3,460 | 259,700 |
| 2025/04/28 | 3,350 | 3,390 | 3,335 | 3,385 | 182,100 |
| 2025/04/25 | 3,395 | 3,415 | 3,355 | 3,380 | 201,200 |
| 2025/04/24 | 3,480 | 3,485 | 3,360 | 3,400 | 378,500 |
| 2025/04/23 | 3,655 | 3,730 | 3,490 | 3,530 | 586,800 |
| 2025/04/22 | 3,500 | 3,705 | 3,475 | 3,645 | 774,500 |
| 2025/04/21 | 3,415 | 3,470 | 3,390 | 3,460 | 233,400 |
| 2025/04/18 | 3,350 | 3,445 | 3,325 | 3,410 | 274,500 |
| 2025/04/17 | 3,380 | 3,415 | 3,340 | 3,380 | 348,800 |
| 2025/04/16 | 3,185 | 3,330 | 3,165 | 3,325 | 389,500 |
| 2025/04/15 | 3,250 | 3,265 | 3,175 | 3,195 | 142,900 |
| 2025/04/14 | 3,290 | 3,290 | 3,235 | 3,250 | 150,600 |
| 2025/04/11 | 3,135 | 3,270 | 3,125 | 3,250 | 364,000 |
| 2025/04/10 | 3,125 | 3,210 | 3,065 | 3,205 | 414,700 |
| 2025/04/09 | 3,070 | 3,080 | 2,978 | 3,035 | 299,900 |
| 2025/04/08 | 3,005 | 3,130 | 2,986 | 3,090 | 288,600 |
| 2025/04/07 | 2,925 | 3,020 | 2,891 | 2,909 | 757,100 |
| 2025/04/04 | 3,150 | 3,195 | 3,085 | 3,105 | 535,000 |
| 2025/04/03 | 2,945 | 3,150 | 2,941 | 3,100 | 311,600 |
| 2025/04/02 | 3,090 | 3,155 | 3,055 | 3,140 | 169,000 |
| 2025/04/01 | 3,080 | 3,100 | 3,030 | 3,055 | 155,200 |
| 2025/03/31 | 3,150 | 3,155 | 3,065 | 3,100 | 183,900 |
| 2025/03/28 | 3,170 | 3,200 | 3,145 | 3,200 | 163,900 |
| 2025/03/27 | 3,225 | 3,250 | 3,170 | 3,210 | 286,600 |
| 2025/03/26 | 3,265 | 3,270 | 3,170 | 3,200 | 309,200 |
| 2025/03/25 | 3,260 | 3,280 | 3,230 | 3,260 | 174,200 |
| 2025/03/24 | 3,295 | 3,320 | 3,210 | 3,230 | 252,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,210 | 3,245 | 288,200 |
| 2025/03/19 | 3,190 | 3,195 | 3,150 | 3,180 | 151,100 |
| 2025/03/18 | 3,125 | 3,180 | 3,125 | 3,155 | 226,100 |
| 2025/03/17 | 3,140 | 3,160 | 3,095 | 3,110 | 191,700 |
| 2025/03/14 | 3,030 | 3,135 | 3,030 | 3,100 | 231,900 |
| 2025/03/13 | 3,030 | 3,095 | 3,030 | 3,030 | 152,700 |
| 2025/03/12 | 2,968 | 3,040 | 2,946 | 3,020 | 413,500 |
| 2025/03/11 | 2,936 | 2,972 | 2,878 | 2,972 | 452,500 |
| 2025/03/10 | 3,115 | 3,120 | 2,975 | 3,000 | 383,700 |
| 2025/03/07 | 3,185 | 3,190 | 3,085 | 3,085 | 236,200 |
| 2025/03/06 | 3,190 | 3,220 | 3,180 | 3,220 | 196,300 |
| 2025/03/05 | 3,210 | 3,245 | 3,155 | 3,185 | 237,800 |
| 2025/03/04 | 3,260 | 3,280 | 3,205 | 3,255 | 152,500 |
| 2025/03/03 | 3,275 | 3,305 | 3,200 | 3,280 | 267,600 |
| 2025/02/28 | 3,280 | 3,325 | 3,275 | 3,295 | 264,700 |
| 2025/02/27 | 3,335 | 3,365 | 3,285 | 3,305 | 240,400 |
| 2025/02/26 | 3,390 | 3,400 | 3,300 | 3,315 | 246,000 |
| 2025/02/25 | 3,425 | 3,490 | 3,370 | 3,400 | 356,200 |
| 2025/02/21 | 3,405 | 3,465 | 3,400 | 3,425 | 159,200 |
| 2025/02/20 | 3,400 | 3,460 | 3,390 | 3,460 | 232,100 |
| 2025/02/19 | 3,355 | 3,455 | 3,315 | 3,415 | 253,000 |
| 2025/02/18 | 3,400 | 3,405 | 3,355 | 3,380 | 117,700 |
| 2025/02/17 | 3,460 | 3,520 | 3,360 | 3,405 | 244,200 |
| 2025/02/14 | 3,465 | 3,465 | 3,405 | 3,420 | 225,100 |
| 2025/02/13 | 3,310 | 3,505 | 3,300 | 3,465 | 652,900 |
| 2025/02/12 | 3,250 | 3,290 | 3,210 | 3,290 | 307,200 |
| 2025/02/10 | 3,190 | 3,285 | 3,180 | 3,240 | 223,800 |
| 2025/02/07 | 3,255 | 3,265 | 3,195 | 3,200 | 251,000 |
| 2025/02/06 | 3,105 | 3,290 | 3,100 | 3,275 | 495,100 |
| 2025/02/05 | 3,155 | 3,165 | 3,100 | 3,110 | 531,100 |
| 2025/02/04 | 3,225 | 3,250 | 3,160 | 3,175 | 568,800 |
| 2025/02/03 | 3,205 | 3,320 | 3,170 | 3,230 | 1,054,200 |
| 2025/01/31 | 3,325 | 3,355 | 3,135 | 3,180 | 2,622,100 |
| 2025/01/30 | 3,685 | 3,715 | 3,620 | 3,690 | 520,100 |
| 2025/01/29 | 3,600 | 3,665 | 3,555 | 3,630 | 273,100 |
| 2025/01/28 | 3,545 | 3,685 | 3,520 | 3,640 | 418,900 |
| 2025/01/27 | 3,525 | 3,570 | 3,490 | 3,555 | 217,200 |
| 2025/01/24 | 3,420 | 3,570 | 3,420 | 3,510 | 340,800 |
| 2025/01/23 | 3,385 | 3,485 | 3,360 | 3,460 | 324,700 |
| 2025/01/22 | 3,300 | 3,355 | 3,260 | 3,345 | 345,200 |
| 2025/01/21 | 3,275 | 3,280 | 3,185 | 3,250 | 309,700 |
| 2025/01/20 | 3,260 | 3,315 | 3,255 | 3,280 | 129,100 |
| 2025/01/17 | 3,340 | 3,340 | 3,235 | 3,275 | 172,400 |
| 2025/01/16 | 3,360 | 3,385 | 3,315 | 3,340 | 218,300 |
| 2025/01/15 | 3,365 | 3,390 | 3,325 | 3,380 | 207,500 |
| 2025/01/14 | 3,300 | 3,390 | 3,265 | 3,345 | 388,200 |
| 2025/01/10 | 3,440 | 3,440 | 3,350 | 3,370 | 316,600 |
| 2025/01/09 | 3,410 | 3,455 | 3,375 | 3,445 | 247,500 |
| 2025/01/08 | 3,390 | 3,465 | 3,315 | 3,465 | 361,400 |
| 2025/01/07 | 3,550 | 3,575 | 3,480 | 3,490 | 299,900 |
| 2025/01/06 | 3,545 | 3,560 | 3,480 | 3,480 | 285,800 |