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
2018/12/28 12,710 12,900 12,620 12,900 34,100
2018/12/27 12,420 13,070 12,390 12,720 49,000
2018/12/26 11,720 12,130 11,720 11,950 34,600
2018/12/25 12,150 12,150 11,560 11,720 30,300
2018/12/21 12,500 12,660 12,420 12,450 55,100
2018/12/20 12,650 12,770 12,530 12,580 42,000
2018/12/19 12,860 12,940 12,650 12,760 28,900
2018/12/18 13,150 13,200 12,920 13,000 41,200
2018/12/17 13,370 13,510 13,340 13,340 14,900
2018/12/14 13,520 13,620 13,350 13,460 35,800
2018/12/13 13,630 13,800 13,570 13,580 32,000
2018/12/12 13,560 13,770 13,530 13,690 31,900
2018/12/11 13,530 13,580 13,360 13,460 38,300
2018/12/10 13,440 13,550 13,260 13,530 26,400
2018/12/07 13,750 13,810 13,490 13,550 41,100
2018/12/06 13,880 14,030 13,750 13,760 47,600
2018/12/05 13,410 13,930 13,410 13,890 44,800
2018/12/04 13,690 13,990 13,640 13,710 40,400
2018/12/03 13,940 13,980 13,570 13,630 38,900
2018/11/30 13,740 13,800 13,420 13,800 43,800
2018/11/29 13,800 14,030 13,760 13,810 48,500
2018/11/28 13,690 13,740 13,400 13,600 44,000
2018/11/27 13,530 13,680 13,450 13,640 23,000
2018/11/26 13,270 13,530 13,250 13,420 38,800
2018/11/22 13,500 13,500 12,920 13,170 42,100
2018/11/21 13,190 13,360 12,950 13,040 28,400
2018/11/20 13,410 13,660 13,400 13,420 31,400
2018/11/19 13,480 13,750 13,140 13,650 39,200
2018/11/16 13,320 13,500 13,180 13,330 41,500
2018/11/15 12,510 13,200 12,500 13,040 53,300
2018/11/14 11,910 12,590 11,880 12,510 52,400
2018/11/13 12,180 12,210 12,000 12,040 35,600
2018/11/12 12,650 12,730 12,560 12,560 20,000
2018/11/09 12,800 12,920 12,720 12,730 24,800
2018/11/08 12,630 12,930 12,630 12,910 32,200
2018/11/07 12,480 12,630 12,330 12,370 28,400
2018/11/06 12,130 12,450 12,130 12,370 20,400
2018/11/05 12,050 12,210 11,940 12,140 30,500
2018/11/02 12,400 12,400 12,040 12,110 35,300
2018/11/01 12,340 12,520 12,230 12,280 36,400
2018/10/31 12,000 12,340 12,000 12,340 45,100
2018/10/30 12,070 12,210 11,960 11,960 113,300
2018/10/29 12,180 12,390 12,030 12,040 26,300
2018/10/26 12,360 12,520 12,120 12,180 36,900
2018/10/25 12,440 12,510 12,340 12,360 28,300
2018/10/24 12,660 12,800 12,530 12,740 31,300
2018/10/23 12,780 12,870 12,680 12,690 26,000
2018/10/22 12,660 12,880 12,610 12,840 32,900
2018/10/19 12,900 12,950 12,750 12,870 23,500
2018/10/18 13,030 13,170 12,910 12,950 20,700
2018/10/17 13,020 13,190 12,920 13,030 37,400
2018/10/16 12,500 12,940 12,500 12,920 32,900
2018/10/15 12,920 13,070 12,760 12,800 38,100
2018/10/12 12,950 13,220 12,830 13,020 41,900
2018/10/11 13,200 13,260 12,860 12,950 63,000
2018/10/10 13,700 13,910 13,580 13,590 49,100
2018/10/09 13,740 13,840 13,550 13,670 46,300
2018/10/05 13,780 13,930 13,680 13,860 27,100
2018/10/04 13,960 14,020 13,670 13,800 35,600
2018/10/03 13,900 14,080 13,830 13,970 37,800
2018/10/02 13,800 14,070 13,800 13,980 38,900
2018/10/01 13,450 13,790 13,420 13,720 40,200
2018/09/28 13,380 13,710 13,330 13,670 39,900
2018/09/27 13,400 13,480 13,310 13,380 30,100
2018/09/26 13,350 13,560 13,310 13,500 32,400
2018/09/25 13,080 13,390 12,970 13,380 68,100
2018/09/21 12,860 13,060 12,800 12,940 34,600
2018/09/20 12,860 13,030 12,800 12,970 29,400
2018/09/19 12,830 12,970 12,600 12,860 36,700
2018/09/18 12,780 12,970 12,730 12,820 21,600
2018/09/14 12,830 12,960 12,820 12,860 37,300
2018/09/13 12,430 12,840 12,410 12,820 30,800
2018/09/12 12,430 12,430 12,190 12,410 24,200
2018/09/11 12,260 12,520 12,260 12,450 30,200
2018/09/10 12,150 12,220 12,060 12,170 35,500
2018/09/07 12,380 12,380 12,140 12,200 37,200
2018/09/06 12,540 12,580 12,430 12,490 15,500
2018/09/05 12,500 12,690 12,390 12,630 21,000
2018/09/04 12,510 12,630 12,360 12,610 21,200
2018/09/03 12,800 12,800 12,450 12,520 23,800
2018/08/31 12,430 12,850 12,380 12,820 35,700
2018/08/30 12,300 12,470 12,150 12,450 17,800
2018/08/29 12,060 12,350 12,060 12,300 32,600
2018/08/28 12,310 12,390 12,180 12,300 30,900
2018/08/27 12,340 12,430 12,220 12,390 31,300
2018/08/24 12,160 12,420 12,060 12,420 29,400
2018/08/23 12,390 12,450 12,280 12,410 11,200
2018/08/22 12,280 12,340 12,150 12,270 11,600
2018/08/21 12,250 12,260 12,130 12,190 13,100
2018/08/20 12,400 12,540 12,320 12,350 17,500
2018/08/17 12,500 12,600 12,410 12,540 22,300
2018/08/16 12,480 12,570 12,460 12,500 15,700
2018/08/15 12,540 12,690 12,520 12,650 32,400
2018/08/14 12,390 12,580 12,320 12,550 26,800
2018/08/13 11,800 12,380 11,680 12,340 41,800
2018/08/10 11,550 11,970 11,550 11,930 41,800
2018/08/09 11,280 11,460 11,250 11,420 22,100
2018/08/08 11,430 11,430 11,230 11,280 14,600
2018/08/07 11,430 11,480 11,330 11,440 22,500
2018/08/06 11,430 11,450 11,350 11,400 11,800
2018/08/03 11,550 11,560 11,420 11,480 20,700
2018/08/02 11,580 11,670 11,500 11,550 30,900
2018/08/01 11,660 11,770 11,530 11,690 23,800
2018/07/31 11,660 11,790 11,560 11,720 38,000
2018/07/30 10,990 11,620 10,990 11,600 47,300
2018/07/27 10,810 10,920 10,810 10,840 12,400
2018/07/26 10,790 10,850 10,730 10,810 9,700
2018/07/25 10,740 10,850 10,690 10,790 20,800
2018/07/24 10,600 10,660 10,490 10,600 11,900
2018/07/23 10,540 10,610 10,420 10,450 13,800
2018/07/20 10,510 10,580 10,470 10,540 15,100
2018/07/19 10,650 10,730 10,520 10,520 11,700
2018/07/18 10,760 10,800 10,640 10,650 11,800
2018/07/17 10,660 10,820 10,660 10,710 11,600
2018/07/13 10,560 10,670 10,550 10,650 14,400
2018/07/12 10,610 10,700 10,510 10,520 16,000
2018/07/11 10,710 10,740 10,570 10,590 15,700
2018/07/10 11,100 11,220 10,670 10,670 20,500
2018/07/09 10,760 10,860 10,660 10,800 12,200
2018/07/06 10,620 10,730 10,500 10,610 29,500
2018/07/05 10,940 10,940 10,570 10,610 12,900
2018/07/04 10,750 10,920 10,740 10,830 19,200
2018/07/03 11,010 11,060 10,770 10,790 17,800
2018/07/02 11,350 11,390 11,010 11,010 11,900
2018/06/29 11,290 11,570 11,290 11,350 23,700
2018/06/28 11,470 11,470 11,270 11,370 19,400
2018/06/27 11,440 11,560 11,380 11,510 13,300
2018/06/26 11,440 11,440 11,200 11,390 15,800
2018/06/25 11,500 11,500 11,340 11,410 16,600
2018/06/22 11,350 11,510 11,260 11,500 23,600
2018/06/21 11,390 11,400 11,320 11,360 8,000
2018/06/20 11,420 11,460 11,240 11,390 16,800
2018/06/19 11,690 11,690 11,420 11,440 11,600
2018/06/18 11,780 11,810 11,690 11,730 13,700
2018/06/15 11,860 11,870 11,690 11,690 19,000
2018/06/14 11,710 11,880 11,640 11,800 19,400
2018/06/13 11,630 11,800 11,630 11,760 11,400
2018/06/12 11,730 11,780 11,620 11,630 21,100
2018/06/11 11,720 11,800 11,590 11,660 21,400
2018/06/08 11,760 11,970 11,710 11,720 36,500
2018/06/07 12,040 12,040 11,720 11,780 28,100
2018/06/06 12,010 12,070 11,910 12,030 16,000
2018/06/05 11,840 11,990 11,840 11,920 11,100
2018/06/04 11,970 12,050 11,910 11,990 17,500
2018/06/01 11,780 11,940 11,740 11,780 26,200
2018/05/31 11,990 12,020 11,790 11,790 25,500
2018/05/30 11,830 12,110 11,830 11,910 26,100
2018/05/29 11,690 11,960 11,690 11,850 18,000
2018/05/28 11,690 11,850 11,610 11,710 25,800
2018/05/25 11,830 11,960 11,790 11,850 16,800
2018/05/24 11,950 12,020 11,890 11,960 14,800
2018/05/23 11,960 11,960 11,800 11,920 13,200
2018/05/22 11,970 11,990 11,870 11,910 14,100
2018/05/21 12,000 12,070 11,860 12,030 14,100
2018/05/18 12,000 12,020 11,890 11,960 13,500
2018/05/17 12,180 12,280 11,910 11,950 20,500
2018/05/16 12,020 12,080 11,850 12,020 23,700
2018/05/15 12,400 12,470 11,570 12,070 52,300
2018/05/14 12,300 12,420 12,300 12,400 14,400
2018/05/11 12,140 12,320 12,140 12,320 14,400
2018/05/10 12,270 12,270 12,110 12,120 13,200
2018/05/09 12,120 12,280 12,070 12,260 16,100
2018/05/08 12,110 12,280 12,060 12,150 25,400
2018/05/07 11,940 12,190 11,940 12,160 24,400
2018/05/02 12,380 12,380 12,120 12,240 11,300
2018/05/01 12,500 12,500 12,250 12,320 16,400
2018/04/27 12,360 12,360 12,180 12,290 22,500
2018/04/26 12,420 12,420 12,200 12,260 17,900
2018/04/25 11,960 12,260 11,960 12,200 29,100
2018/04/24 11,840 11,930 11,830 11,920 9,900
2018/04/23 11,990 12,040 11,780 11,800 14,300
2018/04/20 11,770 11,980 11,760 11,890 19,800
2018/04/19 11,610 11,760 11,580 11,730 21,500
2018/04/18 11,610 11,710 11,520 11,620 15,300
2018/04/17 11,540 11,680 11,540 11,550 12,200
2018/04/16 11,510 11,750 11,480 11,710 21,000
2018/04/13 11,460 11,530 11,280 11,490 23,100
2018/04/12 11,420 11,510 11,340 11,460 20,600
2018/04/11 11,560 11,560 11,290 11,420 18,200
2018/04/10 11,690 11,740 11,560 11,580 13,100
2018/04/09 11,700 11,830 11,650 11,750 13,100
2018/04/06 11,590 11,740 11,520 11,670 16,700
2018/04/05 11,380 11,630 11,380 11,590 17,500
2018/04/04 11,260 11,610 11,260 11,520 20,100
2018/04/03 11,240 11,430 11,190 11,360 21,500
2018/04/02 11,500 11,530 11,220 11,220 21,500
2018/03/30 11,470 11,600 11,270 11,580 51,600
2018/03/29 11,360 11,370 11,110 11,260 31,100
2018/03/28 11,150 11,360 11,110 11,340 32,900
2018/03/27 10,990 11,320 10,950 11,270 62,200
2018/03/26 10,730 10,890 10,660 10,890 34,400
2018/03/23 11,020 11,090 10,810 10,840 27,500
2018/03/22 11,220 11,290 11,050 11,220 37,500
2018/03/20 11,250 11,310 11,140 11,290 15,700
2018/03/19 11,350 11,440 11,190 11,380 22,200
2018/03/16 11,500 11,590 11,450 11,530 30,400
2018/03/15 11,560 11,650 11,350 11,530 31,400
2018/03/14 11,540 11,690 11,460 11,620 39,900
2018/03/13 11,520 11,620 11,470 11,620 23,800
2018/03/12 11,620 11,630 11,470 11,530 20,300
2018/03/09 11,560 11,750 11,410 11,470 42,000
2018/03/08 11,190 11,280 11,080 11,260 26,800
2018/03/07 11,030 11,280 10,930 11,170 32,200
2018/03/06 11,140 11,290 11,090 11,160 33,000
2018/03/05 11,450 11,450 11,190 11,250 24,400
2018/03/02 11,130 11,350 11,080 11,280 28,100
2018/03/01 11,380 11,430 11,340 11,400 26,300
2018/02/28 11,330 11,550 11,330 11,380 20,000
2018/02/27 11,600 11,620 11,280 11,340 21,400
2018/02/26 11,360 11,580 11,290 11,570 19,700
2018/02/23 11,470 11,490 11,320 11,350 14,900
2018/02/22 11,480 11,490 11,340 11,380 23,400
2018/02/21 11,410 11,570 11,310 11,550 30,700
2018/02/20 11,000 11,180 10,880 11,110 19,200
2018/02/19 10,850 10,910 10,760 10,900 16,000
2018/02/16 10,850 10,850 10,680 10,680 22,400
2018/02/15 10,700 10,750 10,600 10,680 25,600
2018/02/14 10,590 10,690 10,390 10,450 18,400
2018/02/13 10,740 10,780 10,550 10,590 23,200
2018/02/09 10,390 10,740 10,320 10,740 39,100
2018/02/08 10,610 10,870 10,610 10,770 37,300
2018/02/07 10,740 10,950 10,610 10,610 31,700
2018/02/06 10,850 10,850 10,380 10,560 64,100
2018/02/05 11,160 11,220 11,100 11,120 19,500
2018/02/02 11,430 11,450 11,270 11,340 19,600
2018/02/01 11,310 11,460 11,270 11,440 16,800
2018/01/31 11,470 11,470 11,160 11,230 43,400
2018/01/30 11,690 11,700 11,460 11,520 26,600
2018/01/29 11,810 11,900 11,740 11,810 25,700
2018/01/26 11,570 11,730 11,530 11,670 27,000
2018/01/25 11,550 11,630 11,440 11,600 19,600
2018/01/24 11,460 11,590 11,430 11,550 26,100
2018/01/23 11,390 11,410 11,300 11,370 12,700
2018/01/22 11,490 11,490 11,210 11,350 23,400
2018/01/19 11,470 11,650 11,470 11,560 18,700
2018/01/18 11,860 11,880 11,490 11,490 32,100
2018/01/17 11,730 11,960 11,710 11,860 29,300
2018/01/16 11,770 11,790 11,700 11,730 15,300
2018/01/15 11,710 11,950 11,700 11,810 32,700
2018/01/12 11,530 11,660 11,490 11,630 32,300
2018/01/11 11,630 11,700 11,560 11,630 28,700
2018/01/10 11,620 11,750 11,560 11,700 23,000
2018/01/09 11,710 12,010 11,500 11,570 23,500
2018/01/05 11,740 11,740 11,580 11,710 16,900
2018/01/04 11,500 11,710 11,360 11,710 28,300

このページの先頭へ