東映(9605)の株価時系列情報
東映(9605)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,970 | 6,030 | 5,930 | 5,970 | 175,000 |
| 2026/03/26 | 5,850 | 5,970 | 5,850 | 5,970 | 81,200 |
| 2026/03/25 | 5,820 | 5,910 | 5,820 | 5,860 | 73,700 |
| 2026/03/24 | 5,800 | 5,820 | 5,730 | 5,790 | 64,700 |
| 2026/03/23 | 5,700 | 5,760 | 5,670 | 5,700 | 72,400 |
| 2026/03/19 | 5,820 | 5,860 | 5,730 | 5,750 | 83,800 |
| 2026/03/18 | 5,880 | 5,900 | 5,790 | 5,880 | 103,200 |
| 2026/03/17 | 5,820 | 5,870 | 5,720 | 5,850 | 86,300 |
| 2026/03/16 | 5,750 | 5,790 | 5,670 | 5,760 | 97,000 |
| 2026/03/13 | 5,620 | 5,830 | 5,620 | 5,750 | 160,200 |
| 2026/03/12 | 5,680 | 5,690 | 5,560 | 5,610 | 152,100 |
| 2026/03/11 | 5,710 | 5,840 | 5,710 | 5,770 | 61,900 |
| 2026/03/10 | 5,700 | 5,800 | 5,660 | 5,750 | 98,300 |
| 2026/03/09 | 5,470 | 5,740 | 5,440 | 5,700 | 139,000 |
| 2026/03/06 | 5,380 | 5,590 | 5,360 | 5,570 | 113,300 |
| 2026/03/05 | 5,420 | 5,470 | 5,360 | 5,390 | 97,200 |
| 2026/03/04 | 5,350 | 5,390 | 5,290 | 5,380 | 105,800 |
| 2026/03/03 | 5,320 | 5,320 | 5,250 | 5,290 | 104,400 |
| 2026/03/02 | 5,390 | 5,430 | 5,320 | 5,320 | 77,200 |
| 2026/02/27 | 5,410 | 5,470 | 5,330 | 5,400 | 91,400 |
| 2026/02/26 | 5,390 | 5,480 | 5,300 | 5,360 | 146,700 |
| 2026/02/25 | 5,160 | 5,350 | 5,150 | 5,300 | 114,300 |
| 2026/02/24 | 5,370 | 5,370 | 5,050 | 5,120 | 209,500 |
| 2026/02/20 | 5,460 | 5,490 | 5,400 | 5,400 | 100,100 |
| 2026/02/19 | 5,480 | 5,540 | 5,470 | 5,540 | 68,300 |
| 2026/02/18 | 5,590 | 5,590 | 5,480 | 5,480 | 61,100 |
| 2026/02/17 | 5,550 | 5,630 | 5,550 | 5,560 | 91,100 |
| 2026/02/16 | 5,690 | 5,730 | 5,540 | 5,550 | 147,500 |
| 2026/02/13 | 5,830 | 5,880 | 5,640 | 5,730 | 72,500 |
| 2026/02/12 | 5,840 | 5,870 | 5,740 | 5,750 | 92,500 |
| 2026/02/10 | 5,770 | 5,880 | 5,760 | 5,850 | 76,100 |
| 2026/02/09 | 5,700 | 5,770 | 5,630 | 5,730 | 97,300 |
| 2026/02/06 | 5,600 | 5,620 | 5,530 | 5,600 | 79,200 |
| 2026/02/05 | 5,650 | 5,670 | 5,610 | 5,610 | 85,000 |
| 2026/02/04 | 5,600 | 5,630 | 5,520 | 5,610 | 119,000 |
| 2026/02/03 | 5,610 | 5,640 | 5,570 | 5,600 | 134,400 |
| 2026/02/02 | 5,620 | 5,640 | 5,600 | 5,620 | 84,300 |
| 2026/01/30 | 5,620 | 5,640 | 5,600 | 5,620 | 71,800 |
| 2026/01/29 | 5,600 | 5,640 | 5,560 | 5,620 | 62,900 |
| 2026/01/28 | 5,600 | 5,630 | 5,560 | 5,600 | 67,900 |
| 2026/01/27 | 5,600 | 5,770 | 5,590 | 5,600 | 89,100 |
| 2026/01/26 | 5,620 | 5,670 | 5,590 | 5,620 | 52,800 |
| 2026/01/23 | 5,620 | 5,690 | 5,620 | 5,640 | 48,700 |
| 2026/01/22 | 5,550 | 5,620 | 5,540 | 5,600 | 61,500 |
| 2026/01/21 | 5,560 | 5,610 | 5,550 | 5,550 | 63,300 |
| 2026/01/20 | 5,590 | 5,620 | 5,570 | 5,580 | 40,400 |
| 2026/01/19 | 5,600 | 5,620 | 5,540 | 5,590 | 68,500 |
| 2026/01/16 | 5,600 | 5,650 | 5,560 | 5,600 | 43,000 |
| 2026/01/15 | 5,550 | 5,680 | 5,550 | 5,600 | 60,500 |
| 2026/01/14 | 5,550 | 5,590 | 5,480 | 5,540 | 66,900 |
| 2026/01/13 | 5,690 | 5,700 | 5,540 | 5,540 | 115,900 |
| 2026/01/09 | 5,630 | 5,810 | 5,610 | 5,690 | 130,300 |
| 2026/01/08 | 5,600 | 5,650 | 5,580 | 5,610 | 52,200 |
| 2026/01/07 | 5,490 | 5,600 | 5,470 | 5,600 | 59,600 |
| 2026/01/06 | 5,500 | 5,550 | 5,470 | 5,480 | 62,000 |
| 2026/01/05 | 5,420 | 5,510 | 5,420 | 5,460 | 85,400 |
| 2025/12/30 | 5,480 | 5,510 | 5,460 | 5,460 | 60,900 |
| 2025/12/29 | 5,480 | 5,530 | 5,460 | 5,480 | 59,900 |
| 2025/12/26 | 5,540 | 5,540 | 5,480 | 5,510 | 52,900 |
| 2025/12/25 | 5,560 | 5,560 | 5,480 | 5,500 | 59,300 |
| 2025/12/24 | 5,510 | 5,510 | 5,460 | 5,510 | 72,100 |
| 2025/12/23 | 5,450 | 5,520 | 5,410 | 5,520 | 82,600 |
| 2025/12/22 | 5,600 | 5,600 | 5,390 | 5,450 | 116,300 |
| 2025/12/19 | 5,510 | 5,570 | 5,470 | 5,520 | 98,400 |
| 2025/12/18 | 5,440 | 5,540 | 5,350 | 5,510 | 425,300 |
| 2025/12/17 | 5,530 | 5,600 | 5,440 | 5,470 | 79,700 |
| 2025/12/16 | 5,660 | 5,670 | 5,530 | 5,590 | 120,700 |
| 2025/12/15 | 5,680 | 5,830 | 5,630 | 5,740 | 56,100 |
| 2025/12/12 | 5,740 | 5,780 | 5,610 | 5,650 | 63,800 |
| 2025/12/11 | 5,690 | 5,710 | 5,590 | 5,610 | 52,100 |
| 2025/12/10 | 5,670 | 5,690 | 5,620 | 5,620 | 38,700 |
| 2025/12/09 | 5,690 | 5,730 | 5,640 | 5,670 | 43,500 |
| 2025/12/08 | 5,740 | 5,760 | 5,670 | 5,720 | 50,500 |
| 2025/12/05 | 5,680 | 5,710 | 5,620 | 5,660 | 53,500 |
| 2025/12/04 | 5,640 | 5,710 | 5,630 | 5,690 | 50,600 |
| 2025/12/03 | 5,710 | 5,740 | 5,560 | 5,590 | 79,100 |
| 2025/12/02 | 5,760 | 5,810 | 5,700 | 5,720 | 47,500 |
| 2025/12/01 | 5,780 | 5,840 | 5,760 | 5,770 | 62,700 |
| 2025/11/28 | 5,830 | 5,860 | 5,780 | 5,780 | 68,500 |
| 2025/11/27 | 5,850 | 5,960 | 5,830 | 5,900 | 70,900 |
| 2025/11/26 | 5,700 | 5,820 | 5,700 | 5,820 | 61,200 |
| 2025/11/25 | 5,690 | 5,740 | 5,630 | 5,680 | 59,700 |
| 2025/11/21 | 5,510 | 5,740 | 5,510 | 5,710 | 132,700 |
| 2025/11/20 | 5,580 | 5,600 | 5,500 | 5,500 | 67,100 |
| 2025/11/19 | 5,500 | 5,610 | 5,500 | 5,510 | 85,700 |
| 2025/11/18 | 5,830 | 5,900 | 5,460 | 5,480 | 146,200 |
| 2025/11/17 | 5,840 | 5,920 | 5,760 | 5,920 | 165,100 |
| 2025/11/14 | 5,640 | 5,840 | 5,620 | 5,840 | 168,100 |
| 2025/11/13 | 5,620 | 5,650 | 5,590 | 5,610 | 78,000 |
| 2025/11/12 | 5,530 | 5,630 | 5,530 | 5,620 | 89,300 |
| 2025/11/11 | 5,550 | 5,590 | 5,470 | 5,520 | 89,100 |
| 2025/11/10 | 5,590 | 5,600 | 5,510 | 5,510 | 104,000 |
| 2025/11/07 | 5,450 | 5,590 | 5,450 | 5,510 | 90,100 |
| 2025/11/06 | 5,540 | 5,570 | 5,450 | 5,450 | 74,900 |
| 2025/11/05 | 5,610 | 5,640 | 5,480 | 5,540 | 101,100 |
| 2025/11/04 | 5,480 | 5,590 | 5,430 | 5,580 | 169,000 |
| 2025/10/31 | 5,580 | 5,620 | 5,440 | 5,480 | 114,100 |
| 2025/10/30 | 5,510 | 5,560 | 5,450 | 5,510 | 118,100 |
| 2025/10/29 | 5,500 | 5,580 | 5,480 | 5,560 | 95,600 |
| 2025/10/28 | 5,510 | 5,550 | 5,470 | 5,530 | 60,400 |
| 2025/10/27 | 5,450 | 5,540 | 5,450 | 5,530 | 70,800 |
| 2025/10/24 | 5,550 | 5,570 | 5,450 | 5,450 | 65,200 |
| 2025/10/23 | 5,470 | 5,570 | 5,470 | 5,510 | 75,600 |
| 2025/10/22 | 5,600 | 5,630 | 5,480 | 5,480 | 78,800 |
| 2025/10/21 | 5,420 | 5,480 | 5,390 | 5,470 | 140,300 |
| 2025/10/20 | 5,350 | 5,440 | 5,350 | 5,420 | 66,400 |
| 2025/10/17 | 5,420 | 5,460 | 5,270 | 5,270 | 116,400 |
| 2025/10/16 | 5,490 | 5,570 | 5,410 | 5,430 | 86,100 |
| 2025/10/15 | 5,450 | 5,530 | 5,450 | 5,490 | 79,200 |
| 2025/10/14 | 5,430 | 5,480 | 5,360 | 5,410 | 117,100 |
| 2025/10/10 | 5,590 | 5,600 | 5,450 | 5,460 | 122,100 |
| 2025/10/09 | 5,520 | 5,670 | 5,520 | 5,670 | 75,800 |
| 2025/10/08 | 5,590 | 5,640 | 5,510 | 5,540 | 84,500 |
| 2025/10/07 | 5,580 | 5,640 | 5,520 | 5,590 | 90,500 |
| 2025/10/06 | 5,530 | 5,630 | 5,500 | 5,590 | 91,700 |
| 2025/10/03 | 5,430 | 5,500 | 5,430 | 5,460 | 69,400 |
| 2025/10/02 | 5,460 | 5,490 | 5,340 | 5,440 | 93,500 |
| 2025/10/01 | 5,390 | 5,490 | 5,380 | 5,460 | 89,100 |
| 2025/09/30 | 5,290 | 5,420 | 5,290 | 5,380 | 76,300 |
| 2025/09/29 | 5,400 | 5,400 | 5,300 | 5,300 | 85,600 |
| 2025/09/26 | 5,310 | 5,470 | 5,310 | 5,440 | 171,100 |
| 2025/09/25 | 5,300 | 5,310 | 5,230 | 5,280 | 86,300 |
| 2025/09/24 | 5,210 | 5,270 | 5,210 | 5,250 | 86,300 |
| 2025/09/22 | 5,300 | 5,320 | 5,210 | 5,210 | 62,100 |
| 2025/09/19 | 5,280 | 5,370 | 5,270 | 5,290 | 88,900 |
| 2025/09/18 | 5,310 | 5,310 | 5,270 | 5,310 | 34,500 |
| 2025/09/17 | 5,270 | 5,300 | 5,260 | 5,280 | 41,100 |
| 2025/09/16 | 5,320 | 5,360 | 5,300 | 5,300 | 44,500 |
| 2025/09/12 | 5,270 | 5,320 | 5,270 | 5,320 | 52,200 |
| 2025/09/11 | 5,320 | 5,340 | 5,260 | 5,270 | 34,900 |
| 2025/09/10 | 5,370 | 5,370 | 5,300 | 5,340 | 49,200 |
| 2025/09/09 | 5,280 | 5,350 | 5,250 | 5,320 | 71,400 |
| 2025/09/08 | 5,250 | 5,300 | 5,210 | 5,240 | 37,300 |
| 2025/09/05 | 5,250 | 5,300 | 5,210 | 5,230 | 52,200 |
| 2025/09/04 | 5,230 | 5,280 | 5,200 | 5,250 | 40,600 |
| 2025/09/03 | 5,200 | 5,240 | 5,160 | 5,230 | 65,800 |
| 2025/09/02 | 5,250 | 5,290 | 5,200 | 5,200 | 38,200 |
| 2025/09/01 | 5,080 | 5,250 | 5,080 | 5,230 | 50,000 |
| 2025/08/29 | 5,160 | 5,170 | 5,080 | 5,090 | 103,200 |
| 2025/08/28 | 5,240 | 5,270 | 5,160 | 5,160 | 70,500 |
| 2025/08/27 | 5,210 | 5,280 | 5,210 | 5,250 | 48,900 |
| 2025/08/26 | 5,190 | 5,270 | 5,170 | 5,230 | 62,300 |
| 2025/08/25 | 5,230 | 5,260 | 5,190 | 5,190 | 59,600 |
| 2025/08/22 | 5,320 | 5,330 | 5,240 | 5,250 | 49,800 |
| 2025/08/21 | 5,330 | 5,340 | 5,290 | 5,320 | 40,600 |
| 2025/08/20 | 5,300 | 5,340 | 5,290 | 5,330 | 43,600 |
| 2025/08/19 | 5,390 | 5,390 | 5,310 | 5,330 | 44,100 |
| 2025/08/18 | 5,280 | 5,390 | 5,280 | 5,390 | 58,500 |
| 2025/08/15 | 5,310 | 5,370 | 5,260 | 5,300 | 66,100 |
| 2025/08/14 | 5,250 | 5,330 | 5,230 | 5,320 | 57,200 |
| 2025/08/13 | 5,290 | 5,360 | 5,260 | 5,300 | 86,400 |
| 2025/08/12 | 5,510 | 5,510 | 5,310 | 5,330 | 117,400 |
| 2025/08/08 | 5,430 | 5,500 | 5,430 | 5,440 | 81,800 |
| 2025/08/07 | 5,380 | 5,470 | 5,340 | 5,430 | 50,300 |
| 2025/08/06 | 5,250 | 5,410 | 5,250 | 5,390 | 109,300 |
| 2025/08/05 | 5,290 | 5,330 | 5,250 | 5,250 | 66,300 |
| 2025/08/04 | 5,300 | 5,300 | 5,250 | 5,270 | 41,900 |
| 2025/08/01 | 5,290 | 5,320 | 5,220 | 5,310 | 54,700 |
| 2025/07/31 | 5,190 | 5,310 | 5,190 | 5,230 | 134,500 |
| 2025/07/30 | 5,270 | 5,300 | 5,090 | 5,150 | 91,400 |
| 2025/07/29 | 5,230 | 5,250 | 5,190 | 5,200 | 63,100 |
| 2025/07/28 | 5,320 | 5,320 | 5,200 | 5,240 | 83,700 |
| 2025/07/25 | 5,300 | 5,360 | 5,240 | 5,250 | 54,300 |
| 2025/07/24 | 5,170 | 5,290 | 5,160 | 5,250 | 55,000 |
| 2025/07/23 | 5,140 | 5,200 | 5,070 | 5,200 | 96,800 |
| 2025/07/22 | 5,150 | 5,250 | 5,130 | 5,150 | 52,500 |
| 2025/07/18 | 5,220 | 5,270 | 5,160 | 5,160 | 54,500 |
| 2025/07/17 | 5,270 | 5,280 | 5,180 | 5,190 | 76,900 |
| 2025/07/16 | 5,150 | 5,350 | 5,150 | 5,270 | 84,800 |
| 2025/07/15 | 5,160 | 5,180 | 5,050 | 5,100 | 58,900 |
| 2025/07/14 | 5,200 | 5,230 | 5,140 | 5,160 | 71,900 |
| 2025/07/11 | 5,130 | 5,200 | 5,130 | 5,160 | 52,400 |
| 2025/07/10 | 5,080 | 5,120 | 5,050 | 5,120 | 107,200 |
| 2025/07/09 | 5,030 | 5,090 | 5,010 | 5,090 | 48,800 |
| 2025/07/08 | 5,040 | 5,060 | 4,995 | 5,030 | 58,600 |
| 2025/07/07 | 4,985 | 5,050 | 4,985 | 5,040 | 37,400 |
| 2025/07/04 | 4,995 | 5,020 | 4,955 | 4,990 | 64,700 |
| 2025/07/03 | 5,020 | 5,060 | 4,935 | 4,940 | 91,900 |
| 2025/07/02 | 5,230 | 5,240 | 5,060 | 5,070 | 86,200 |
| 2025/07/01 | 5,230 | 5,380 | 5,200 | 5,250 | 113,600 |
| 2025/06/30 | 5,090 | 5,280 | 5,070 | 5,230 | 122,100 |
| 2025/06/27 | 5,000 | 5,040 | 4,985 | 5,040 | 63,800 |
| 2025/06/26 | 4,975 | 5,020 | 4,965 | 5,010 | 74,900 |
| 2025/06/25 | 5,050 | 5,050 | 4,975 | 4,975 | 80,500 |
| 2025/06/24 | 5,100 | 5,100 | 5,050 | 5,060 | 49,000 |
| 2025/06/23 | 5,000 | 5,090 | 4,995 | 5,060 | 42,800 |
| 2025/06/20 | 5,050 | 5,080 | 5,010 | 5,050 | 257,300 |
| 2025/06/19 | 5,040 | 5,110 | 5,020 | 5,080 | 57,900 |
| 2025/06/18 | 4,955 | 5,110 | 4,955 | 5,050 | 73,900 |
| 2025/06/17 | 4,980 | 5,010 | 4,905 | 4,955 | 99,600 |
| 2025/06/16 | 4,955 | 4,990 | 4,855 | 4,965 | 126,600 |
| 2025/06/13 | 4,890 | 4,950 | 4,870 | 4,950 | 104,500 |
| 2025/06/12 | 4,880 | 4,945 | 4,865 | 4,895 | 103,100 |
| 2025/06/11 | 4,885 | 4,910 | 4,835 | 4,880 | 95,100 |
| 2025/06/10 | 4,810 | 4,880 | 4,810 | 4,875 | 82,900 |
| 2025/06/09 | 4,790 | 4,830 | 4,790 | 4,810 | 72,100 |
| 2025/06/06 | 4,790 | 4,840 | 4,780 | 4,790 | 62,300 |
| 2025/06/05 | 4,760 | 4,855 | 4,760 | 4,795 | 74,200 |
| 2025/06/04 | 4,680 | 4,775 | 4,660 | 4,765 | 110,700 |
| 2025/06/03 | 4,755 | 4,770 | 4,685 | 4,685 | 96,400 |