日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 675 680 665 679 285,000
2007/12/27 687 689 680 685 273,000
2007/12/26 680 688 678 686 262,000
2007/12/25 670 678 668 677 315,000
2007/12/21 668 668 655 666 396,000
2007/12/20 674 675 666 668 353,000
2007/12/19 673 679 673 673 349,000
2007/12/18 680 690 676 681 1,432,000
2007/12/17 695 704 682 686 1,310,000
2007/12/14 693 701 687 689 1,370,000
2007/12/13 693 704 690 692 832,000
2007/12/12 695 699 684 689 937,000
2007/12/11 709 718 699 703 579,000
2007/12/10 710 719 707 709 281,000
2007/12/07 714 723 709 711 1,220,000
2007/12/06 714 722 706 711 1,423,000
2007/12/05 685 709 683 709 690,000
2007/12/04 704 705 687 700 909,000
2007/12/03 710 715 701 707 781,000
2007/11/30 695 709 692 704 976,000
2007/11/29 666 700 666 695 993,000
2007/11/28 651 666 647 662 417,000
2007/11/27 632 670 622 660 494,000
2007/11/26 626 650 624 648 647,000
2007/11/22 610 644 610 630 486,000
2007/11/21 633 642 628 630 604,000
2007/11/20 630 634 622 632 617,000
2007/11/19 607 638 598 630 820,000
2007/11/16 613 615 597 609 615,000
2007/11/15 609 617 608 616 394,000
2007/11/14 583 604 583 602 257,000
2007/11/13 574 586 574 581 210,000
2007/11/12 581 581 572 577 313,000
2007/11/09 602 602 589 591 436,000
2007/11/08 610 612 598 602 256,000
2007/11/07 627 632 619 620 543,000
2007/11/06 620 632 610 624 383,000
2007/11/05 624 632 621 622 241,000
2007/11/02 630 644 623 630 376,000
2007/11/01 639 650 636 640 263,000
2007/10/31 628 639 628 639 397,000
2007/10/30 633 633 623 627 415,000
2007/10/29 625 644 625 634 307,000
2007/10/26 634 637 624 624 792,000
2007/10/25 633 644 633 636 403,000
2007/10/24 651 652 640 642 275,000
2007/10/23 644 657 636 646 394,000
2007/10/22 636 648 626 643 277,000
2007/10/19 653 657 645 652 463,000
2007/10/18 663 670 655 661 798,000
2007/10/17 667 671 655 664 1,027,000
2007/10/16 673 674 662 667 769,000
2007/10/15 669 673 666 672 489,000
2007/10/12 675 676 666 668 854,000
2007/10/11 669 681 661 674 641,000
2007/10/10 652 682 651 670 1,485,000
2007/10/09 632 653 628 648 1,334,000
2007/10/05 638 638 621 624 802,000
2007/10/04 626 639 623 638 911,000
2007/10/03 621 627 618 625 850,000
2007/10/02 625 629 601 608 685,000
2007/10/01 590 617 590 615 924,000
2007/09/28 597 602 594 596 1,263,000
2007/09/27 581 599 580 596 1,098,000
2007/09/26 575 584 568 579 1,134,000
2007/09/25 583 589 581 585 639,000
2007/09/21 618 624 587 589 2,342,000
2007/09/20 597 597 570 578 358,000
2007/09/19 589 595 585 590 308,000
2007/09/18 590 594 578 580 637,000
2007/09/14 584 592 582 587 701,000
2007/09/13 614 614 585 587 600,000
2007/09/12 616 619 605 609 489,000
2007/09/11 614 626 608 614 685,000
2007/09/10 621 625 615 617 392,000
2007/09/07 638 642 623 633 812,000
2007/09/06 649 649 631 641 297,000
2007/09/05 661 664 647 648 276,000
2007/09/04 670 670 657 660 201,000
2007/09/03 662 674 661 662 216,000
2007/08/31 670 671 662 670 282,000
2007/08/30 660 671 655 659 253,000
2007/08/29 650 660 639 648 268,000
2007/08/28 668 669 654 654 411,000
2007/08/27 675 685 662 667 476,000
2007/08/24 686 689 678 679 242,000
2007/08/23 688 699 678 686 449,000
2007/08/22 694 702 683 684 461,000
2007/08/21 690 702 678 694 402,000
2007/08/20 700 708 675 686 526,000
2007/08/17 698 704 680 685 816,000
2007/08/16 695 707 685 702 835,000
2007/08/15 702 729 699 704 835,000
2007/08/14 730 734 695 708 1,442,000
2007/08/13 737 740 723 736 985,000
2007/08/10 747 787 738 759 3,064,000
2007/08/09 715 776 715 737 2,526,000
2007/08/08 722 723 714 719 734,000
2007/08/07 715 726 705 720 1,272,000
2007/08/06 702 723 702 716 1,017,000
2007/08/03 727 728 717 722 1,361,000
2007/08/02 752 757 719 727 1,769,000
2007/08/01 760 760 749 752 541,000
2007/07/31 772 777 759 763 1,042,000
2007/07/30 767 774 756 771 900,000
2007/07/27 770 792 770 781 589,000
2007/07/26 791 797 775 789 1,940,000
2007/07/25 799 805 785 796 2,454,000
2007/07/24 821 821 777 815 2,828,000
2007/07/23 827 835 818 834 1,357,000
2007/07/20 842 843 828 829 1,005,000
2007/07/19 820 850 820 841 1,289,000
2007/07/18 826 826 810 815 1,042,000
2007/07/17 841 847 818 830 1,443,000
2007/07/13 820 841 819 839 1,259,000
2007/07/12 812 822 809 815 1,702,000
2007/07/11 821 827 811 822 2,113,000
2007/07/10 790 842 782 830 5,346,000
2007/07/09 780 780 764 772 1,212,000
2007/07/06 776 783 767 780 1,240,000
2007/07/05 801 805 776 781 2,023,000
2007/07/04 794 795 762 776 1,553,000
2007/07/03 808 813 791 795 941,000
2007/07/02 818 823 810 813 585,000
2007/06/29 818 834 813 828 499,000
2007/06/28 821 821 802 817 675,000
2007/06/27 808 821 795 821 847,000
2007/06/26 824 825 811 822 422,000
2007/06/25 831 832 820 820 824,000
2007/06/22 838 845 833 845 414,000
2007/06/21 850 850 840 842 551,000
2007/06/20 873 873 845 851 967,000
2007/06/19 880 880 867 875 323,000
2007/06/18 884 886 867 882 602,000
2007/06/15 859 895 858 883 1,224,000
2007/06/14 846 858 838 858 292,000
2007/06/13 844 849 838 847 390,000
2007/06/12 857 857 845 848 589,000
2007/06/11 860 863 850 853 411,000
2007/06/08 859 861 842 860 1,001,000
2007/06/07 845 861 840 860 712,000
2007/06/06 862 863 847 860 1,105,000
2007/06/05 833 873 828 861 1,830,000
2007/06/04 830 862 819 825 2,036,000
2007/06/01 778 804 777 800 912,000
2007/05/31 783 789 770 784 782,000
2007/05/30 780 786 779 782 636,000
2007/05/29 767 774 764 770 652,000
2007/05/28 765 780 765 773 1,102,000
2007/05/25 789 789 732 771 3,174,000
2007/05/24 807 809 788 797 931,000
2007/05/23 804 819 804 815 225,000
2007/05/22 794 810 789 809 398,000
2007/05/21 788 799 788 798 462,000
2007/05/18 793 796 783 785 499,000
2007/05/17 794 822 791 800 911,000
2007/05/16 813 815 789 801 881,000
2007/05/15 839 839 809 811 774,000
2007/05/14 840 856 836 839 511,000
2007/05/11 830 840 828 839 573,000
2007/05/10 843 848 839 844 454,000
2007/05/09 850 854 842 849 848,000
2007/05/08 845 865 844 860 914,000
2007/05/07 833 846 829 842 1,017,000
2007/05/02 839 839 826 835 1,197,000
2007/05/01 846 846 835 838 1,114,000
2007/04/27 840 849 839 846 1,616,000
2007/04/26 824 853 822 850 3,055,000
2007/04/25 790 800 789 796 746,000
2007/04/24 809 812 792 795 1,473,000
2007/04/23 809 820 803 818 1,195,000
2007/04/20 824 828 805 817 1,698,000
2007/04/19 807 843 798 829 5,059,000
2007/04/18 758 801 753 797 2,092,000
2007/04/17 764 780 762 768 2,136,000
2007/04/16 742 769 742 765 1,589,000
2007/04/13 761 764 739 741 1,477,000
2007/04/12 740 775 738 774 2,698,000
2007/04/11 724 770 722 746 4,968,000
2007/04/10 688 709 680 704 1,895,000
2007/04/09 661 691 660 691 1,259,000
2007/04/06 660 666 656 662 394,000
2007/04/05 657 662 651 660 568,000
2007/04/04 654 664 651 663 399,000
2007/04/03 650 651 640 649 805,000
2007/04/02 660 662 652 653 667,000
2007/03/30 663 663 655 660 560,000
2007/03/29 651 663 650 662 427,000
2007/03/28 664 668 659 661 411,000
2007/03/27 668 671 660 662 953,000
2007/03/26 675 675 669 672 771,000
2007/03/23 675 679 673 678 654,000
2007/03/22 674 676 670 673 251,000
2007/03/20 660 668 659 667 549,000
2007/03/19 645 655 644 655 419,000
2007/03/16 654 654 647 648 479,000
2007/03/15 654 659 650 650 644,000
2007/03/14 647 653 647 652 624,000
2007/03/13 661 662 655 659 419,000
2007/03/12 655 661 655 661 473,000
2007/03/09 645 655 645 653 541,000
2007/03/08 638 647 631 644 399,000
2007/03/07 650 650 638 638 544,000
2007/03/06 621 638 621 637 583,000
2007/03/05 635 635 622 622 539,000
2007/03/02 647 648 637 639 318,000
2007/03/01 651 652 638 642 496,000
2007/02/28 634 649 630 649 842,000
2007/02/27 680 681 663 664 901,000
2007/02/26 695 713 684 684 1,305,000
2007/02/23 679 686 676 685 816,000
2007/02/22 674 675 667 669 413,000
2007/02/21 670 673 662 666 395,000
2007/02/20 669 669 663 668 279,000
2007/02/19 660 670 659 664 565,000
2007/02/16 663 663 654 657 622,000
2007/02/15 654 660 654 657 709,000
2007/02/14 662 662 650 651 852,000
2007/02/13 655 679 653 657 855,000
2007/02/09 642 651 642 648 551,000
2007/02/08 653 655 645 646 689,000
2007/02/07 674 677 652 653 672,000
2007/02/06 667 674 652 672 711,000
2007/02/05 692 695 667 667 978,000
2007/02/02 690 695 688 692 457,000
2007/02/01 697 697 689 694 303,000
2007/01/31 699 699 692 696 755,000
2007/01/30 694 701 691 692 580,000
2007/01/29 693 699 685 690 451,000
2007/01/26 685 701 670 700 901,000
2007/01/25 700 701 691 693 612,000
2007/01/24 709 709 697 702 501,000
2007/01/23 705 706 700 705 399,000
2007/01/22 713 713 698 706 793,000
2007/01/19 679 713 676 710 2,172,000
2007/01/18 668 675 668 674 596,000
2007/01/17 671 672 662 668 494,000
2007/01/16 666 673 664 670 678,000
2007/01/15 660 668 660 662 474,000
2007/01/12 655 664 653 659 1,328,000
2007/01/11 632 656 632 645 717,000
2007/01/10 640 642 629 631 451,000
2007/01/09 637 644 637 641 371,000
2007/01/05 644 644 637 638 277,000
2007/01/04 644 646 634 642 346,000

このページの先頭へ