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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 4,775 | 4,880 | 4,760 | 4,790 | 107,400 |
| 2025/05/30 | 4,780 | 4,865 | 4,775 | 4,840 | 218,100 |
| 2025/05/29 | 4,855 | 4,885 | 4,790 | 4,810 | 81,000 |
| 2025/05/28 | 4,925 | 4,925 | 4,800 | 4,810 | 83,400 |
| 2025/05/27 | 4,880 | 4,940 | 4,855 | 4,870 | 56,000 |
| 2025/05/26 | 4,910 | 4,930 | 4,855 | 4,875 | 93,200 |
| 2025/05/23 | 4,835 | 4,915 | 4,820 | 4,890 | 90,000 |
| 2025/05/22 | 4,730 | 4,915 | 4,705 | 4,830 | 139,500 |
| 2025/05/21 | 4,870 | 4,870 | 4,695 | 4,705 | 105,700 |
| 2025/05/20 | 4,890 | 4,955 | 4,800 | 4,800 | 116,600 |
| 2025/05/19 | 4,830 | 4,885 | 4,810 | 4,880 | 128,000 |
| 2025/05/16 | 4,805 | 4,905 | 4,775 | 4,865 | 100,100 |
| 2025/05/15 | 4,745 | 4,855 | 4,700 | 4,770 | 218,000 |
| 2025/05/14 | 4,930 | 4,955 | 4,845 | 4,875 | 100,800 |
| 2025/05/13 | 5,010 | 5,050 | 4,930 | 4,985 | 61,100 |
| 2025/05/12 | 5,020 | 5,030 | 4,915 | 4,985 | 97,800 |
| 2025/05/09 | 5,050 | 5,070 | 4,990 | 5,000 | 66,300 |
| 2025/05/08 | 5,030 | 5,080 | 4,985 | 5,050 | 53,300 |
| 2025/05/07 | 4,965 | 5,060 | 4,850 | 5,030 | 112,000 |
| 2025/05/02 | 5,110 | 5,200 | 4,965 | 5,030 | 96,500 |
| 2025/05/01 | 5,220 | 5,230 | 5,120 | 5,140 | 79,800 |
| 2025/04/30 | 5,210 | 5,290 | 5,130 | 5,230 | 70,700 |
| 2025/04/28 | 5,130 | 5,180 | 5,100 | 5,140 | 70,600 |
| 2025/04/25 | 5,150 | 5,180 | 5,070 | 5,110 | 48,100 |
| 2025/04/24 | 5,340 | 5,350 | 5,110 | 5,170 | 92,800 |
| 2025/04/23 | 5,340 | 5,490 | 5,270 | 5,340 | 163,200 |
| 2025/04/22 | 5,120 | 5,340 | 5,090 | 5,340 | 170,400 |
| 2025/04/21 | 4,895 | 5,100 | 4,890 | 5,100 | 118,800 |
| 2025/04/18 | 4,930 | 4,945 | 4,880 | 4,945 | 68,600 |
| 2025/04/17 | 4,910 | 4,945 | 4,860 | 4,870 | 57,000 |
| 2025/04/16 | 4,880 | 4,925 | 4,875 | 4,920 | 82,600 |
| 2025/04/15 | 5,010 | 5,010 | 4,860 | 4,880 | 63,500 |
| 2025/04/14 | 4,980 | 5,040 | 4,970 | 5,010 | 58,700 |
| 2025/04/11 | 4,845 | 4,975 | 4,810 | 4,975 | 100,400 |
| 2025/04/10 | 5,020 | 5,080 | 4,920 | 5,060 | 152,900 |
| 2025/04/09 | 4,875 | 4,875 | 4,765 | 4,780 | 129,900 |
| 2025/04/08 | 4,810 | 4,935 | 4,795 | 4,910 | 141,200 |
| 2025/04/07 | 4,685 | 4,825 | 4,560 | 4,670 | 215,100 |
| 2025/04/04 | 5,030 | 5,030 | 4,920 | 4,965 | 122,600 |
| 2025/04/03 | 4,870 | 5,030 | 4,870 | 5,030 | 98,700 |
| 2025/04/02 | 5,040 | 5,050 | 4,925 | 5,040 | 127,000 |
| 2025/04/01 | 5,080 | 5,110 | 5,020 | 5,020 | 68,800 |
| 2025/03/31 | 5,200 | 5,200 | 5,030 | 5,060 | 120,100 |
| 2025/03/28 | 5,250 | 5,300 | 5,210 | 5,250 | 148,000 |
| 2025/03/27 | 5,270 | 5,290 | 5,210 | 5,250 | 174,900 |
| 2025/03/26 | 5,280 | 5,330 | 5,220 | 5,280 | 168,300 |
| 2025/03/25 | 5,250 | 5,330 | 5,200 | 5,310 | 164,200 |
| 2025/03/24 | 5,350 | 5,370 | 5,260 | 5,290 | 90,200 |
| 2025/03/21 | 5,260 | 5,330 | 5,250 | 5,300 | 82,500 |
| 2025/03/19 | 5,250 | 5,270 | 5,170 | 5,260 | 76,000 |
| 2025/03/18 | 5,160 | 5,240 | 5,140 | 5,160 | 66,300 |
| 2025/03/17 | 5,150 | 5,170 | 5,070 | 5,120 | 50,200 |
| 2025/03/14 | 5,110 | 5,170 | 5,080 | 5,130 | 77,000 |
| 2025/03/13 | 5,130 | 5,230 | 5,090 | 5,130 | 91,300 |
| 2025/03/12 | 5,020 | 5,140 | 5,020 | 5,070 | 74,800 |
| 2025/03/11 | 4,950 | 5,050 | 4,920 | 5,020 | 91,800 |
| 2025/03/10 | 5,090 | 5,100 | 5,000 | 5,060 | 92,900 |
| 2025/03/07 | 5,110 | 5,130 | 5,050 | 5,090 | 67,700 |
| 2025/03/06 | 5,110 | 5,190 | 5,110 | 5,190 | 61,000 |
| 2025/03/05 | 5,240 | 5,240 | 5,060 | 5,080 | 104,600 |
| 2025/03/04 | 5,210 | 5,250 | 5,120 | 5,200 | 76,900 |
| 2025/03/03 | 5,090 | 5,160 | 5,030 | 5,150 | 65,700 |
| 2025/02/28 | 5,030 | 5,090 | 5,020 | 5,030 | 101,700 |
| 2025/02/27 | 5,050 | 5,070 | 5,010 | 5,030 | 61,900 |
| 2025/02/26 | 5,000 | 5,070 | 4,960 | 5,050 | 112,100 |
| 2025/02/25 | 5,150 | 5,150 | 4,985 | 5,050 | 151,800 |
| 2025/02/21 | 5,210 | 5,250 | 5,170 | 5,240 | 49,400 |
| 2025/02/20 | 5,170 | 5,260 | 5,170 | 5,220 | 64,800 |
| 2025/02/19 | 5,250 | 5,290 | 5,160 | 5,210 | 90,700 |
| 2025/02/18 | 5,190 | 5,360 | 5,140 | 5,310 | 143,400 |
| 2025/02/17 | 5,310 | 5,420 | 5,230 | 5,260 | 240,000 |
| 2025/02/14 | 5,870 | 5,890 | 5,810 | 5,840 | 82,900 |
| 2025/02/13 | 5,770 | 5,900 | 5,730 | 5,890 | 98,100 |
| 2025/02/12 | 5,820 | 5,820 | 5,690 | 5,720 | 64,600 |
| 2025/02/10 | 5,770 | 5,830 | 5,720 | 5,730 | 65,600 |
| 2025/02/07 | 5,930 | 5,940 | 5,770 | 5,770 | 73,500 |
| 2025/02/06 | 5,860 | 5,930 | 5,800 | 5,930 | 96,700 |
| 2025/02/05 | 5,670 | 5,880 | 5,670 | 5,810 | 84,800 |
| 2025/02/04 | 5,690 | 5,800 | 5,660 | 5,670 | 78,700 |
| 2025/02/03 | 5,690 | 5,740 | 5,620 | 5,680 | 105,200 |
| 2025/01/31 | 5,890 | 5,950 | 5,680 | 5,710 | 181,100 |
| 2025/01/30 | 5,890 | 5,990 | 5,870 | 5,990 | 100,000 |
| 2025/01/29 | 5,970 | 5,970 | 5,820 | 5,890 | 113,300 |
| 2025/01/28 | 5,830 | 5,990 | 5,710 | 5,970 | 226,300 |
| 2025/01/27 | 5,630 | 5,820 | 5,600 | 5,800 | 186,200 |
| 2025/01/24 | 5,390 | 5,580 | 5,360 | 5,530 | 163,800 |
| 2025/01/23 | 5,310 | 5,370 | 5,270 | 5,370 | 85,100 |
| 2025/01/22 | 5,290 | 5,420 | 5,280 | 5,350 | 124,900 |
| 2025/01/21 | 5,250 | 5,280 | 5,150 | 5,210 | 84,200 |
| 2025/01/20 | 5,260 | 5,320 | 5,240 | 5,280 | 72,900 |
| 2025/01/17 | 5,330 | 5,360 | 5,190 | 5,260 | 90,500 |
| 2025/01/16 | 5,450 | 5,470 | 5,360 | 5,380 | 107,100 |
| 2025/01/15 | 5,370 | 5,420 | 5,310 | 5,390 | 111,600 |
| 2025/01/14 | 5,350 | 5,490 | 5,260 | 5,320 | 120,700 |
| 2025/01/10 | 5,480 | 5,480 | 5,390 | 5,390 | 109,900 |
| 2025/01/09 | 5,570 | 5,600 | 5,470 | 5,510 | 146,500 |
| 2025/01/08 | 5,550 | 5,570 | 5,430 | 5,560 | 182,400 |
| 2025/01/07 | 5,660 | 5,730 | 5,620 | 5,650 | 118,100 |
| 2025/01/06 | 5,850 | 5,940 | 5,630 | 5,650 | 178,900 |
| 2024/12/30 | 5,980 | 5,980 | 5,830 | 5,860 | 127,300 |
| 2024/12/27 | 5,970 | 5,970 | 5,890 | 5,950 | 142,000 |
| 2024/12/26 | 5,900 | 5,990 | 5,870 | 5,990 | 216,400 |
| 2024/12/25 | 6,140 | 6,160 | 6,000 | 6,050 | 117,100 |
| 2024/12/24 | 6,280 | 6,300 | 6,150 | 6,190 | 143,300 |
| 2024/12/23 | 6,340 | 6,380 | 6,270 | 6,290 | 92,100 |
| 2024/12/20 | 6,280 | 6,440 | 6,220 | 6,320 | 190,500 |
| 2024/12/19 | 6,190 | 6,300 | 6,120 | 6,190 | 121,500 |
| 2024/12/18 | 6,370 | 6,370 | 6,140 | 6,260 | 135,200 |
| 2024/12/17 | 6,400 | 6,530 | 6,350 | 6,390 | 215,500 |
| 2024/12/16 | 6,360 | 6,420 | 6,300 | 6,370 | 112,200 |
| 2024/12/13 | 6,240 | 6,420 | 6,210 | 6,360 | 198,700 |
| 2024/12/12 | 6,100 | 6,380 | 6,070 | 6,260 | 216,600 |
| 2024/12/11 | 5,990 | 6,110 | 5,950 | 6,070 | 146,100 |
| 2024/12/10 | 5,980 | 6,050 | 5,930 | 5,990 | 102,000 |
| 2024/12/09 | 6,110 | 6,160 | 5,990 | 6,010 | 204,500 |
| 2024/12/06 | 6,300 | 6,360 | 6,110 | 6,110 | 204,200 |
| 2024/12/05 | 6,320 | 6,490 | 6,260 | 6,300 | 220,500 |
| 2024/12/04 | 6,250 | 6,340 | 6,230 | 6,280 | 273,200 |
| 2024/12/03 | 6,400 | 6,470 | 6,170 | 6,350 | 205,700 |
| 2024/12/02 | 6,360 | 6,360 | 6,080 | 6,300 | 217,100 |
| 2024/11/29 | 6,230 | 6,410 | 6,200 | 6,360 | 189,900 |
| 2024/11/28 | 6,040 | 6,250 | 5,950 | 6,230 | 146,600 |
| 2024/11/27 | 6,250 | 6,280 | 5,970 | 6,100 | 209,600 |
| 2024/11/26 | 6,100 | 6,240 | 6,070 | 6,240 | 172,800 |
| 2024/11/25 | 6,010 | 6,160 | 5,960 | 6,140 | 166,900 |
| 2024/11/22 | 5,820 | 5,940 | 5,620 | 5,910 | 190,100 |
| 2024/11/21 | 5,980 | 6,020 | 5,810 | 5,880 | 154,300 |
| 2024/11/20 | 5,900 | 6,030 | 5,840 | 5,980 | 183,700 |
| 2024/11/19 | 5,650 | 5,800 | 5,520 | 5,800 | 184,900 |
| 2024/11/18 | 5,400 | 5,630 | 5,380 | 5,620 | 144,400 |
| 2024/11/15 | 5,450 | 5,540 | 5,310 | 5,420 | 145,000 |
| 2024/11/14 | 5,070 | 5,350 | 5,070 | 5,250 | 135,200 |
| 2024/11/13 | 5,110 | 5,140 | 5,030 | 5,050 | 69,400 |
| 2024/11/12 | 5,160 | 5,190 | 5,100 | 5,150 | 78,500 |
| 2024/11/11 | 5,160 | 5,240 | 5,140 | 5,160 | 46,300 |
| 2024/11/08 | 5,100 | 5,160 | 5,070 | 5,140 | 45,600 |
| 2024/11/07 | 5,010 | 5,150 | 5,010 | 5,040 | 61,800 |
| 2024/11/06 | 5,020 | 5,130 | 4,975 | 5,010 | 64,700 |
| 2024/11/05 | 5,000 | 5,060 | 4,960 | 5,040 | 45,100 |
| 2024/11/01 | 4,910 | 5,020 | 4,895 | 4,980 | 83,200 |
| 2024/10/31 | 4,905 | 4,930 | 4,865 | 4,910 | 73,700 |
| 2024/10/30 | 4,930 | 4,950 | 4,855 | 4,885 | 107,400 |
| 2024/10/29 | 4,875 | 4,910 | 4,815 | 4,890 | 57,800 |
| 2024/10/28 | 4,815 | 4,890 | 4,785 | 4,855 | 40,400 |
| 2024/10/25 | 4,865 | 4,875 | 4,750 | 4,820 | 37,100 |
| 2024/10/24 | 4,775 | 4,890 | 4,770 | 4,860 | 67,700 |
| 2024/10/23 | 4,795 | 4,820 | 4,770 | 4,800 | 49,300 |
| 2024/10/22 | 4,765 | 4,785 | 4,735 | 4,765 | 41,700 |
| 2024/10/21 | 4,765 | 4,800 | 4,735 | 4,775 | 41,500 |
| 2024/10/18 | 4,695 | 4,760 | 4,680 | 4,745 | 27,900 |
| 2024/10/17 | 4,705 | 4,720 | 4,675 | 4,695 | 38,700 |
| 2024/10/16 | 4,660 | 4,740 | 4,655 | 4,670 | 58,800 |
| 2024/10/15 | 4,705 | 4,740 | 4,635 | 4,700 | 53,200 |
| 2024/10/11 | 4,695 | 4,730 | 4,675 | 4,675 | 55,800 |
| 2024/10/10 | 4,610 | 4,690 | 4,560 | 4,690 | 65,000 |
| 2024/10/09 | 4,605 | 4,660 | 4,605 | 4,615 | 41,200 |
| 2024/10/08 | 4,620 | 4,650 | 4,585 | 4,625 | 35,200 |
| 2024/10/07 | 4,620 | 4,660 | 4,600 | 4,630 | 52,000 |
| 2024/10/04 | 4,520 | 4,595 | 4,520 | 4,560 | 42,200 |
| 2024/10/03 | 4,550 | 4,585 | 4,490 | 4,525 | 35,900 |
| 2024/10/02 | 4,510 | 4,540 | 4,460 | 4,490 | 51,400 |
| 2024/10/01 | 4,515 | 4,575 | 4,500 | 4,560 | 43,100 |
| 2024/09/30 | 4,510 | 4,575 | 4,480 | 4,550 | 80,700 |
| 2024/09/27 | 4,610 | 4,655 | 4,530 | 4,570 | 96,400 |
| 2024/09/26 | 4,550 | 4,635 | 4,550 | 4,625 | 166,300 |
| 2024/09/25 | 4,520 | 4,555 | 4,500 | 4,525 | 65,200 |
| 2024/09/24 | 4,530 | 4,550 | 4,485 | 4,500 | 69,700 |
| 2024/09/20 | 4,550 | 4,570 | 4,475 | 4,500 | 96,800 |
| 2024/09/19 | 4,565 | 4,605 | 4,510 | 4,540 | 70,900 |
| 2024/09/18 | 4,530 | 4,570 | 4,510 | 4,550 | 57,900 |
| 2024/09/17 | 4,495 | 4,525 | 4,450 | 4,515 | 47,200 |
| 2024/09/13 | 4,495 | 4,500 | 4,415 | 4,440 | 72,000 |
| 2024/09/12 | 4,480 | 4,545 | 4,470 | 4,500 | 57,000 |
| 2024/09/11 | 4,530 | 4,535 | 4,420 | 4,440 | 63,300 |
| 2024/09/10 | 4,440 | 4,540 | 4,440 | 4,530 | 91,700 |
| 2024/09/09 | 4,345 | 4,435 | 4,330 | 4,435 | 51,400 |
| 2024/09/06 | 4,400 | 4,450 | 4,340 | 4,400 | 73,700 |
| 2024/09/05 | 4,305 | 4,390 | 4,290 | 4,355 | 54,600 |
| 2024/09/04 | 4,225 | 4,335 | 4,225 | 4,315 | 49,400 |
| 2024/09/03 | 4,240 | 4,310 | 4,240 | 4,295 | 40,000 |
| 2024/09/02 | 4,290 | 4,295 | 4,210 | 4,230 | 43,400 |
| 2024/08/30 | 4,225 | 4,290 | 4,200 | 4,270 | 41,500 |
| 2024/08/29 | 4,235 | 4,295 | 4,235 | 4,255 | 62,100 |
| 2024/08/28 | 4,170 | 4,240 | 4,170 | 4,240 | 42,400 |
| 2024/08/27 | 4,125 | 4,185 | 4,125 | 4,165 | 40,500 |
| 2024/08/26 | 4,035 | 4,135 | 4,035 | 4,105 | 29,500 |
| 2024/08/23 | 4,065 | 4,085 | 4,050 | 4,070 | 27,400 |
| 2024/08/22 | 4,050 | 4,070 | 4,010 | 4,065 | 36,200 |
| 2024/08/21 | 4,030 | 4,075 | 4,020 | 4,050 | 37,200 |
| 2024/08/20 | 3,980 | 4,080 | 3,980 | 4,075 | 80,600 |
| 2024/08/19 | 3,950 | 3,985 | 3,905 | 3,925 | 43,400 |