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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,790 | 3,795 | 3,750 | 3,750 | 37,000 |
| 2024/07/25 | 3,765 | 3,850 | 3,750 | 3,780 | 63,300 |
| 2024/07/24 | 3,800 | 3,800 | 3,750 | 3,770 | 35,100 |
| 2024/07/23 | 3,835 | 3,870 | 3,815 | 3,825 | 43,200 |
| 2024/07/22 | 3,815 | 3,830 | 3,780 | 3,805 | 33,200 |
| 2024/07/19 | 3,765 | 3,850 | 3,765 | 3,825 | 50,800 |
| 2024/07/18 | 3,825 | 3,855 | 3,775 | 3,790 | 51,800 |
| 2024/07/17 | 3,845 | 3,915 | 3,840 | 3,870 | 76,400 |
| 2024/07/16 | 3,835 | 3,890 | 3,830 | 3,840 | 54,900 |
| 2024/07/12 | 3,835 | 3,900 | 3,835 | 3,860 | 34,600 |
| 2024/07/11 | 3,850 | 3,865 | 3,805 | 3,835 | 49,300 |
| 2024/07/10 | 3,770 | 3,800 | 3,755 | 3,800 | 50,800 |
| 2024/07/09 | 3,770 | 3,885 | 3,750 | 3,825 | 88,400 |
| 2024/07/08 | 3,770 | 3,780 | 3,735 | 3,770 | 36,600 |
| 2024/07/05 | 3,775 | 3,780 | 3,715 | 3,775 | 43,800 |
| 2024/07/04 | 3,800 | 3,810 | 3,755 | 3,775 | 43,300 |
| 2024/07/03 | 3,765 | 3,805 | 3,720 | 3,790 | 42,000 |
| 2024/07/02 | 3,775 | 3,810 | 3,765 | 3,790 | 49,600 |
| 2024/07/01 | 3,800 | 3,815 | 3,780 | 3,790 | 45,800 |
| 2024/06/28 | 3,815 | 3,820 | 3,785 | 3,800 | 32,200 |
| 2024/06/27 | 3,795 | 3,815 | 3,775 | 3,810 | 41,600 |
| 2024/06/26 | 3,810 | 3,825 | 3,785 | 3,805 | 56,000 |
| 2024/06/25 | 3,800 | 3,825 | 3,785 | 3,805 | 54,000 |
| 2024/06/24 | 3,805 | 3,830 | 3,775 | 3,795 | 37,900 |
| 2024/06/21 | 3,815 | 3,865 | 3,780 | 3,805 | 69,300 |
| 2024/06/20 | 3,745 | 3,770 | 3,730 | 3,765 | 24,700 |
| 2024/06/19 | 3,705 | 3,740 | 3,680 | 3,740 | 26,800 |
| 2024/06/18 | 3,705 | 3,725 | 3,675 | 3,705 | 36,000 |
| 2024/06/17 | 3,695 | 3,695 | 3,630 | 3,670 | 47,800 |
| 2024/06/14 | 3,765 | 3,780 | 3,700 | 3,700 | 70,200 |
| 2024/06/13 | 3,715 | 3,745 | 3,685 | 3,725 | 50,300 |
| 2024/06/12 | 3,750 | 3,765 | 3,705 | 3,735 | 39,500 |
| 2024/06/11 | 3,780 | 3,815 | 3,760 | 3,770 | 40,400 |
| 2024/06/10 | 3,790 | 3,855 | 3,760 | 3,850 | 76,800 |
| 2024/06/07 | 3,810 | 3,810 | 3,720 | 3,765 | 51,600 |
| 2024/06/06 | 3,850 | 3,890 | 3,795 | 3,805 | 99,900 |
| 2024/06/05 | 3,750 | 3,855 | 3,740 | 3,850 | 109,700 |
| 2024/06/04 | 3,625 | 3,770 | 3,625 | 3,755 | 133,900 |
| 2024/06/03 | 3,665 | 3,665 | 3,575 | 3,600 | 39,900 |
| 2024/05/31 | 3,490 | 3,625 | 3,470 | 3,600 | 138,400 |
| 2024/05/30 | 3,375 | 3,470 | 3,375 | 3,470 | 56,900 |
| 2024/05/29 | 3,470 | 3,485 | 3,395 | 3,400 | 50,400 |
| 2024/05/28 | 3,510 | 3,520 | 3,480 | 3,480 | 40,500 |
| 2024/05/27 | 3,460 | 3,510 | 3,445 | 3,510 | 36,600 |
| 2024/05/24 | 3,425 | 3,475 | 3,405 | 3,445 | 55,300 |
| 2024/05/23 | 3,480 | 3,510 | 3,445 | 3,465 | 44,000 |
| 2024/05/22 | 3,450 | 3,530 | 3,440 | 3,500 | 64,300 |
| 2024/05/21 | 3,565 | 3,575 | 3,470 | 3,470 | 51,300 |
| 2024/05/20 | 3,495 | 3,565 | 3,470 | 3,530 | 66,500 |
| 2024/05/17 | 3,450 | 3,540 | 3,430 | 3,500 | 82,600 |
| 2024/05/16 | 3,625 | 3,665 | 3,415 | 3,495 | 256,000 |
| 2024/05/15 | 3,825 | 3,870 | 3,650 | 3,695 | 119,000 |
| 2024/05/14 | 3,835 | 3,835 | 3,755 | 3,775 | 42,500 |
| 2024/05/13 | 3,835 | 3,855 | 3,780 | 3,815 | 58,200 |
| 2024/05/10 | 3,795 | 3,820 | 3,765 | 3,810 | 71,500 |
| 2024/05/09 | 3,775 | 3,785 | 3,725 | 3,760 | 42,300 |
| 2024/05/08 | 3,745 | 3,750 | 3,700 | 3,740 | 43,000 |
| 2024/05/07 | 3,780 | 3,780 | 3,740 | 3,755 | 37,200 |
| 2024/05/02 | 3,760 | 3,770 | 3,715 | 3,750 | 33,300 |
| 2024/05/01 | 3,725 | 3,755 | 3,690 | 3,750 | 24,000 |
| 2024/04/30 | 3,750 | 3,760 | 3,705 | 3,760 | 46,900 |
| 2024/04/26 | 3,695 | 3,730 | 3,650 | 3,715 | 54,900 |
| 2024/04/25 | 3,710 | 3,765 | 3,665 | 3,695 | 76,200 |
| 2024/04/24 | 3,730 | 3,750 | 3,705 | 3,710 | 44,800 |
| 2024/04/23 | 3,745 | 3,755 | 3,700 | 3,710 | 49,200 |
| 2024/04/22 | 3,740 | 3,750 | 3,710 | 3,745 | 45,000 |
| 2024/04/19 | 3,715 | 3,715 | 3,630 | 3,680 | 71,400 |
| 2024/04/18 | 3,730 | 3,765 | 3,710 | 3,715 | 39,900 |
| 2024/04/17 | 3,790 | 3,800 | 3,710 | 3,745 | 56,600 |
| 2024/04/16 | 3,765 | 3,800 | 3,740 | 3,785 | 73,400 |
| 2024/04/15 | 3,775 | 3,835 | 3,775 | 3,800 | 71,100 |
| 2024/04/12 | 3,815 | 3,835 | 3,780 | 3,805 | 76,000 |
| 2024/04/11 | 3,690 | 3,745 | 3,690 | 3,745 | 43,700 |
| 2024/04/10 | 3,700 | 3,765 | 3,695 | 3,740 | 60,500 |
| 2024/04/09 | 3,770 | 3,770 | 3,715 | 3,720 | 33,600 |
| 2024/04/08 | 3,775 | 3,775 | 3,715 | 3,720 | 49,800 |
| 2024/04/05 | 3,665 | 3,765 | 3,665 | 3,750 | 76,400 |
| 2024/04/04 | 3,680 | 3,715 | 3,645 | 3,665 | 85,700 |
| 2024/04/03 | 3,655 | 3,705 | 3,650 | 3,670 | 64,400 |
| 2024/04/02 | 3,645 | 3,690 | 3,615 | 3,680 | 97,400 |
| 2024/04/01 | 3,730 | 3,750 | 3,685 | 3,715 | 87,700 |
| 2024/03/29 | 3,860 | 3,880 | 3,745 | 3,760 | 99,000 |
| 2024/03/28 | 3,950 | 3,995 | 3,815 | 3,830 | 107,300 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 20,000 | 20,000 | 19,550 | 19,850 | 41,500 |
| 2024/03/26 | 19,890 | 19,950 | 19,580 | 19,950 | 12,700 |
| 2024/03/25 | 19,900 | 20,000 | 19,620 | 19,620 | 21,800 |
| 2024/03/22 | 19,590 | 20,030 | 19,500 | 20,030 | 23,300 |
| 2024/03/21 | 19,830 | 19,850 | 19,440 | 19,600 | 18,600 |
| 2024/03/19 | 19,220 | 19,490 | 19,200 | 19,320 | 11,200 |
| 2024/03/18 | 19,380 | 19,420 | 19,100 | 19,350 | 14,700 |
| 2024/03/15 | 19,070 | 19,460 | 19,070 | 19,350 | 14,500 |
| 2024/03/14 | 18,900 | 19,290 | 18,900 | 19,230 | 8,500 |
| 2024/03/13 | 19,300 | 19,300 | 18,820 | 18,920 | 9,800 |
| 2024/03/12 | 18,900 | 19,300 | 18,790 | 19,300 | 13,300 |
| 2024/03/11 | 19,020 | 19,100 | 18,800 | 19,100 | 16,000 |
| 2024/03/08 | 19,400 | 19,620 | 18,780 | 19,100 | 46,800 |
| 2024/03/07 | 19,620 | 19,900 | 19,530 | 19,550 | 21,100 |
| 2024/03/06 | 19,830 | 20,080 | 19,560 | 19,680 | 15,800 |
| 2024/03/05 | 20,000 | 20,150 | 19,760 | 19,820 | 16,600 |
| 2024/03/04 | 20,550 | 21,030 | 20,210 | 20,270 | 14,800 |
| 2024/03/01 | 20,740 | 21,110 | 20,580 | 20,740 | 14,100 |
| 2024/02/29 | 21,200 | 21,200 | 20,510 | 20,540 | 30,600 |
| 2024/02/28 | 21,060 | 21,410 | 20,830 | 20,940 | 26,400 |
| 2024/02/27 | 20,740 | 21,060 | 20,560 | 20,870 | 18,300 |
| 2024/02/26 | 20,500 | 20,880 | 20,460 | 20,760 | 18,900 |
| 2024/02/22 | 20,280 | 20,500 | 20,120 | 20,400 | 19,600 |
| 2024/02/21 | 19,860 | 20,190 | 19,860 | 20,080 | 12,300 |
| 2024/02/20 | 19,880 | 20,140 | 19,830 | 19,910 | 13,100 |
| 2024/02/19 | 19,300 | 19,880 | 19,100 | 19,850 | 22,800 |
| 2024/02/16 | 20,450 | 20,450 | 19,210 | 19,300 | 41,800 |
| 2024/02/15 | 20,390 | 20,900 | 19,610 | 19,830 | 50,600 |
| 2024/02/14 | 19,880 | 19,880 | 19,440 | 19,590 | 25,000 |
| 2024/02/13 | 19,970 | 20,010 | 19,650 | 19,800 | 23,300 |
| 2024/02/09 | 19,620 | 19,940 | 19,560 | 19,580 | 16,600 |
| 2024/02/08 | 20,070 | 20,070 | 19,560 | 19,660 | 25,800 |
| 2024/02/07 | 20,210 | 20,280 | 20,060 | 20,130 | 8,100 |
| 2024/02/06 | 20,510 | 20,660 | 20,210 | 20,420 | 12,300 |
| 2024/02/05 | 20,620 | 21,090 | 20,540 | 20,710 | 15,300 |
| 2024/02/02 | 20,790 | 21,160 | 20,600 | 20,940 | 14,000 |
| 2024/02/01 | 20,950 | 20,950 | 20,510 | 20,610 | 11,200 |
| 2024/01/31 | 21,170 | 21,170 | 20,580 | 20,780 | 10,700 |
| 2024/01/30 | 20,520 | 20,770 | 20,360 | 20,670 | 18,800 |
| 2024/01/29 | 20,430 | 20,640 | 20,330 | 20,340 | 4,100 |
| 2024/01/26 | 20,870 | 20,890 | 20,400 | 20,430 | 8,300 |
| 2024/01/25 | 20,320 | 20,970 | 20,320 | 20,600 | 25,700 |
| 2024/01/24 | 20,620 | 20,620 | 20,160 | 20,240 | 15,500 |
| 2024/01/23 | 21,500 | 21,500 | 20,900 | 20,910 | 10,300 |
| 2024/01/22 | 21,020 | 21,270 | 21,020 | 21,200 | 5,500 |
| 2024/01/19 | 21,300 | 21,330 | 20,930 | 21,130 | 9,300 |
| 2024/01/18 | 21,150 | 21,340 | 21,080 | 21,300 | 8,400 |
| 2024/01/17 | 21,350 | 21,460 | 21,000 | 21,020 | 11,200 |
| 2024/01/16 | 21,590 | 21,740 | 21,360 | 21,400 | 12,200 |
| 2024/01/15 | 21,370 | 21,600 | 21,130 | 21,550 | 14,700 |
| 2024/01/12 | 21,200 | 21,330 | 20,850 | 21,030 | 11,500 |
| 2024/01/11 | 21,110 | 21,440 | 21,110 | 21,230 | 12,900 |
| 2024/01/10 | 20,300 | 21,150 | 20,300 | 21,080 | 19,500 |
| 2024/01/09 | 20,310 | 20,600 | 20,270 | 20,490 | 9,100 |
| 2024/01/05 | 20,270 | 20,500 | 20,190 | 20,370 | 12,300 |
| 2024/01/04 | 20,280 | 20,280 | 19,930 | 20,220 | 20,000 |
| 2023/12/29 | 20,130 | 20,460 | 20,130 | 20,330 | 12,800 |
| 2023/12/28 | 19,930 | 20,230 | 19,930 | 20,130 | 16,400 |
| 2023/12/27 | 20,470 | 20,490 | 19,700 | 20,010 | 34,000 |
| 2023/12/26 | 20,250 | 20,630 | 20,250 | 20,460 | 14,500 |
| 2023/12/25 | 20,390 | 20,470 | 20,190 | 20,250 | 6,600 |
| 2023/12/22 | 20,850 | 20,870 | 20,450 | 20,490 | 11,500 |
| 2023/12/21 | 20,630 | 20,790 | 20,520 | 20,590 | 11,700 |
| 2023/12/20 | 20,480 | 20,870 | 20,480 | 20,800 | 18,500 |
| 2023/12/19 | 20,350 | 20,520 | 20,230 | 20,460 | 16,900 |
| 2023/12/18 | 20,270 | 20,390 | 19,950 | 20,370 | 16,500 |
| 2023/12/15 | 20,020 | 20,330 | 19,750 | 20,280 | 28,600 |
| 2023/12/14 | 20,570 | 20,670 | 20,260 | 20,340 | 28,200 |
| 2023/12/13 | 20,000 | 20,570 | 19,890 | 20,360 | 54,300 |
| 2023/12/12 | 19,550 | 19,830 | 19,330 | 19,820 | 35,400 |
| 2023/12/11 | 18,990 | 19,520 | 18,840 | 19,480 | 44,700 |
| 2023/12/08 | 18,180 | 18,300 | 18,100 | 18,280 | 21,800 |
| 2023/12/07 | 18,070 | 18,270 | 18,030 | 18,180 | 14,700 |
| 2023/12/06 | 17,870 | 18,380 | 17,870 | 18,350 | 20,400 |
| 2023/12/05 | 17,700 | 17,870 | 17,700 | 17,780 | 18,300 |
| 2023/12/04 | 17,640 | 17,830 | 17,510 | 17,790 | 17,200 |
| 2023/12/01 | 17,610 | 17,690 | 17,570 | 17,670 | 16,800 |
| 2023/11/30 | 17,670 | 17,720 | 17,500 | 17,720 | 19,100 |
| 2023/11/29 | 17,740 | 17,800 | 17,670 | 17,670 | 10,400 |
| 2023/11/28 | 17,740 | 17,780 | 17,620 | 17,740 | 12,400 |
| 2023/11/27 | 18,000 | 18,010 | 17,750 | 17,750 | 15,100 |
| 2023/11/24 | 17,940 | 18,060 | 17,930 | 17,990 | 13,500 |
| 2023/11/22 | 17,830 | 17,920 | 17,680 | 17,880 | 15,300 |
| 2023/11/21 | 17,690 | 17,860 | 17,540 | 17,750 | 29,500 |
| 2023/11/20 | 18,000 | 18,060 | 17,700 | 17,750 | 38,600 |
| 2023/11/17 | 18,000 | 18,210 | 17,810 | 18,210 | 22,900 |
| 2023/11/16 | 17,930 | 18,050 | 17,770 | 17,830 | 22,700 |
| 2023/11/15 | 17,950 | 18,320 | 17,720 | 17,860 | 32,300 |
| 2023/11/14 | 18,140 | 18,350 | 17,400 | 17,710 | 59,200 |
| 2023/11/13 | 18,260 | 18,260 | 17,980 | 18,140 | 13,500 |
| 2023/11/10 | 18,650 | 18,650 | 18,210 | 18,260 | 14,800 |
| 2023/11/09 | 18,670 | 18,690 | 18,500 | 18,570 | 16,400 |
| 2023/11/08 | 18,700 | 18,700 | 18,400 | 18,490 | 17,300 |
| 2023/11/07 | 18,550 | 18,560 | 18,400 | 18,480 | 18,500 |
| 2023/11/06 | 18,600 | 18,690 | 18,500 | 18,620 | 21,400 |
| 2023/11/02 | 18,320 | 18,320 | 18,030 | 18,230 | 18,100 |
| 2023/11/01 | 18,060 | 18,120 | 17,850 | 18,100 | 21,800 |
| 2023/10/31 | 17,330 | 17,680 | 17,330 | 17,660 | 32,500 |
| 2023/10/30 | 17,490 | 17,490 | 17,230 | 17,390 | 126,900 |
| 2023/10/27 | 17,550 | 17,600 | 17,410 | 17,490 | 16,700 |
| 2023/10/26 | 17,610 | 17,630 | 17,270 | 17,360 | 26,300 |
| 2023/10/25 | 17,840 | 17,900 | 17,700 | 17,720 | 23,700 |
| 2023/10/24 | 17,670 | 17,860 | 17,420 | 17,840 | 19,800 |
| 2023/10/23 | 17,970 | 18,000 | 17,660 | 17,660 | 14,100 |
| 2023/10/20 | 17,910 | 18,020 | 17,820 | 17,950 | 10,700 |
| 2023/10/19 | 17,810 | 18,110 | 17,810 | 17,950 | 14,900 |
| 2023/10/18 | 18,230 | 18,230 | 17,770 | 18,040 | 20,200 |
| 2023/10/17 | 18,020 | 18,250 | 17,900 | 17,940 | 20,100 |
| 2023/10/16 | 18,210 | 18,350 | 17,800 | 17,840 | 23,500 |
| 2023/10/13 | 18,760 | 18,970 | 18,470 | 18,570 | 27,800 |
| 2023/10/12 | 18,640 | 18,940 | 18,460 | 18,820 | 36,500 |
| 2023/10/11 | 18,500 | 18,530 | 18,220 | 18,390 | 20,900 |
| 2023/10/10 | 18,510 | 18,580 | 18,270 | 18,500 | 25,800 |
| 2023/10/06 | 18,170 | 18,360 | 17,790 | 18,350 | 25,800 |
| 2023/10/05 | 17,750 | 18,230 | 17,750 | 18,080 | 28,300 |
| 2023/10/04 | 17,790 | 17,930 | 17,670 | 17,740 | 31,500 |
| 2023/10/03 | 18,350 | 18,350 | 17,950 | 17,950 | 27,000 |