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
2019/12/30 16,380 16,380 16,160 16,240 13,900
2019/12/27 16,390 16,430 16,120 16,390 9,600
2019/12/26 16,480 16,480 16,090 16,370 15,100
2019/12/25 16,380 16,460 16,240 16,310 13,300
2019/12/24 16,740 16,740 16,370 16,480 25,700
2019/12/23 16,730 16,750 16,610 16,740 11,600
2019/12/20 16,610 16,730 16,520 16,640 22,400
2019/12/19 16,700 16,840 16,680 16,800 13,100
2019/12/18 16,920 16,940 16,750 16,850 10,500
2019/12/17 17,050 17,050 16,760 16,920 11,800
2019/12/16 16,790 17,020 16,700 16,910 20,900
2019/12/13 16,860 16,900 16,610 16,780 33,400
2019/12/12 17,220 17,220 16,830 16,840 15,300
2019/12/11 17,190 17,220 17,080 17,150 11,500
2019/12/10 17,120 17,230 17,030 17,090 17,500
2019/12/09 16,820 17,040 16,710 17,010 18,400
2019/12/06 16,860 16,980 16,810 16,890 12,500
2019/12/05 16,980 17,170 16,870 16,930 11,300
2019/12/04 17,000 17,080 16,940 17,070 17,000
2019/12/03 17,070 17,130 17,020 17,030 10,200
2019/12/02 17,330 17,340 17,090 17,170 12,300
2019/11/29 17,270 17,300 17,170 17,170 10,400
2019/11/28 17,250 17,330 17,200 17,250 11,400
2019/11/27 17,450 17,450 17,230 17,360 12,300
2019/11/26 17,290 17,360 17,120 17,290 18,900
2019/11/25 17,290 17,310 17,000 17,170 28,800
2019/11/22 17,430 17,650 17,200 17,200 44,900
2019/11/21 17,670 17,760 17,500 17,750 15,800
2019/11/20 17,580 17,670 17,490 17,670 17,500
2019/11/19 17,740 17,950 17,570 17,650 24,900
2019/11/18 17,540 17,800 17,460 17,730 44,400
2019/11/15 16,830 17,740 16,760 17,650 80,800
2019/11/14 15,690 16,810 15,690 16,740 86,900
2019/11/13 15,140 15,630 15,140 15,440 71,900
2019/11/12 15,070 15,070 14,970 14,970 20,400
2019/11/11 15,090 15,130 14,990 15,080 23,800
2019/11/08 15,100 15,100 14,980 14,990 23,600
2019/11/07 15,060 15,060 14,980 15,040 13,200
2019/11/06 15,120 15,120 14,990 15,010 21,800
2019/11/05 15,050 15,250 15,040 15,120 24,200
2019/11/01 15,000 15,120 14,980 15,040 13,700
2019/10/31 15,230 15,270 15,000 15,010 22,300
2019/10/30 14,970 15,230 14,970 15,200 65,700
2019/10/29 15,040 15,120 14,990 14,990 20,700
2019/10/28 15,090 15,150 14,990 15,040 17,800
2019/10/25 15,090 15,130 15,040 15,090 14,700
2019/10/24 15,190 15,190 15,030 15,100 19,500
2019/10/23 15,130 15,140 15,000 15,140 17,300
2019/10/21 15,190 15,230 15,010 15,060 15,100
2019/10/18 15,170 15,210 14,980 15,120 24,100
2019/10/17 15,340 15,340 15,050 15,170 23,100
2019/10/16 15,370 15,480 15,160 15,420 40,700
2019/10/15 15,190 15,290 15,130 15,200 18,300
2019/10/11 15,150 15,150 14,970 15,050 29,100
2019/10/10 15,140 15,140 15,000 15,060 14,700
2019/10/09 15,000 15,150 14,980 15,150 30,000
2019/10/08 15,140 15,170 14,990 15,030 21,700
2019/10/07 15,000 15,050 14,990 15,050 14,200
2019/10/04 15,000 15,060 14,900 15,000 22,500
2019/10/03 15,010 15,040 14,970 15,000 40,000
2019/10/02 15,210 15,370 15,160 15,160 24,000
2019/10/01 15,410 15,450 15,200 15,200 12,900
2019/09/30 15,260 15,500 15,250 15,320 21,600
2019/09/27 15,740 15,740 15,340 15,450 25,500
2019/09/26 15,740 15,950 15,690 15,740 58,700
2019/09/25 15,720 15,790 15,640 15,710 30,500
2019/09/24 15,550 15,760 15,550 15,730 37,900
2019/09/20 15,380 15,600 15,310 15,570 36,400
2019/09/19 15,140 15,320 15,140 15,310 23,500
2019/09/18 15,250 15,290 15,070 15,130 36,100
2019/09/17 15,140 15,270 15,110 15,270 19,500
2019/09/13 15,080 15,250 15,010 15,150 36,500
2019/09/12 15,020 15,100 14,990 15,010 39,000
2019/09/11 15,000 15,130 14,990 15,050 41,400
2019/09/10 15,010 15,090 14,980 15,000 28,400
2019/09/09 15,080 15,130 15,010 15,050 13,900
2019/09/06 15,280 15,360 15,000 15,000 20,700
2019/09/05 15,130 15,340 15,110 15,300 20,100
2019/09/04 15,000 15,160 14,990 15,070 18,300
2019/09/03 15,100 15,130 15,010 15,010 11,500
2019/09/02 15,200 15,370 15,150 15,160 12,800
2019/08/30 15,070 15,320 15,010 15,310 37,900
2019/08/29 14,960 15,090 14,960 15,040 19,300
2019/08/28 15,000 15,060 14,970 15,020 25,400
2019/08/27 15,060 15,140 15,000 15,010 33,500
2019/08/26 15,040 15,250 14,990 15,020 33,300
2019/08/23 14,960 15,300 14,920 15,270 38,600
2019/08/22 14,980 15,040 14,950 15,020 23,500
2019/08/21 14,760 15,040 14,750 15,000 32,700
2019/08/20 14,850 14,940 14,740 14,850 38,200
2019/08/19 14,940 15,030 14,810 14,950 33,200
2019/08/16 14,790 15,040 14,790 14,980 48,400
2019/08/15 14,720 15,030 14,620 14,800 64,300
2019/08/14 14,800 15,170 14,720 15,010 56,700
2019/08/13 15,000 15,010 14,150 14,740 124,300
2019/08/09 15,040 15,190 15,000 15,040 26,000
2019/08/08 15,010 15,140 15,010 15,020 20,100
2019/08/07 14,690 15,170 14,660 15,120 41,900
2019/08/06 14,710 14,780 14,430 14,750 55,600
2019/08/05 14,950 15,020 14,820 14,870 49,700
2019/08/02 14,990 15,190 14,950 15,010 52,200
2019/08/01 15,000 15,130 14,940 15,090 43,000
2019/07/31 14,970 15,060 14,890 14,990 49,500
2019/07/30 15,050 15,130 14,970 15,000 57,200
2019/07/29 15,030 15,160 15,010 15,070 13,400
2019/07/26 15,000 15,070 14,950 15,020 30,200
2019/07/25 15,000 15,100 15,000 15,020 24,900
2019/07/24 14,960 15,100 14,880 15,010 56,000
2019/07/23 14,910 15,110 14,910 14,980 21,000
2019/07/22 14,980 15,060 14,940 14,990 32,000
2019/07/19 14,850 15,130 14,850 15,050 23,000
2019/07/18 15,000 15,010 14,850 14,850 31,600
2019/07/17 15,020 15,210 14,970 15,030 15,100
2019/07/16 15,000 15,170 15,000 15,150 19,200
2019/07/12 15,080 15,180 14,990 15,090 11,400
2019/07/11 15,070 15,270 15,070 15,150 13,600
2019/07/10 14,950 15,160 14,930 15,100 19,100
2019/07/09 15,050 15,130 15,010 15,010 10,700
2019/07/08 15,010 15,120 14,970 15,040 16,200
2019/07/05 15,100 15,120 15,000 15,050 6,800
2019/07/04 15,110 15,110 14,990 15,050 11,100
2019/07/03 15,140 15,250 15,060 15,090 16,600
2019/07/02 15,070 15,260 15,060 15,230 17,100
2019/07/01 15,090 15,140 15,000 15,070 38,100
2019/06/28 14,920 15,060 14,880 14,980 51,900
2019/06/27 14,890 15,040 14,750 15,000 37,300
2019/06/26 15,020 15,070 14,950 14,970 32,200
2019/06/25 15,120 15,140 14,970 15,020 23,700
2019/06/24 15,000 15,090 14,950 15,020 10,700
2019/06/21 15,000 15,100 14,890 15,020 51,400
2019/06/20 15,100 15,160 14,990 15,040 14,300
2019/06/19 15,020 15,170 15,010 15,100 29,800
2019/06/18 15,000 15,020 14,920 14,960 29,800
2019/06/17 15,070 15,110 14,930 14,980 35,700
2019/06/14 15,120 15,120 14,950 15,040 17,300
2019/06/13 15,190 15,330 15,030 15,120 21,000
2019/06/12 15,010 15,340 15,000 15,260 23,800
2019/06/11 15,000 15,110 14,950 15,010 46,600
2019/06/10 15,000 15,120 14,990 15,060 43,800
2019/06/07 14,900 15,020 14,810 14,980 30,400
2019/06/06 14,740 14,950 14,660 14,900 49,000
2019/06/05 14,560 14,770 14,470 14,740 21,400
2019/06/04 14,490 14,600 14,310 14,450 29,200
2019/06/03 14,400 14,570 14,400 14,420 13,800
2019/05/31 14,660 14,730 14,530 14,600 23,500
2019/05/30 14,600 14,600 14,400 14,570 30,800
2019/05/29 14,750 14,760 14,580 14,660 50,800
2019/05/28 14,500 14,640 14,490 14,640 29,700
2019/05/27 14,420 14,580 14,350 14,550 17,000
2019/05/24 14,220 14,420 14,180 14,350 29,900
2019/05/23 14,330 14,450 14,260 14,340 16,500
2019/05/22 14,500 14,540 14,210 14,310 33,100
2019/05/21 14,450 14,540 14,350 14,450 33,700
2019/05/20 14,730 14,770 14,480 14,520 26,600
2019/05/17 14,010 14,470 14,010 14,460 38,000
2019/05/16 13,850 13,980 13,650 13,980 41,000
2019/05/15 13,910 14,090 13,420 13,600 62,400
2019/05/14 14,010 14,120 13,920 14,070 20,500
2019/05/13 14,210 14,500 14,210 14,280 24,200
2019/05/10 14,090 14,430 14,070 14,360 44,200
2019/05/09 14,380 14,390 14,230 14,230 24,200
2019/05/08 14,350 14,460 14,320 14,390 21,900
2019/05/07 14,410 14,590 14,340 14,500 35,000
2019/04/26 14,430 14,470 14,310 14,410 24,900
2019/04/25 14,680 14,680 14,420 14,520 31,200
2019/04/24 14,380 14,790 14,370 14,670 39,100
2019/04/23 14,180 14,480 14,180 14,310 12,600
2019/04/22 14,080 14,260 14,000 14,250 10,600
2019/04/19 14,330 14,390 14,190 14,210 24,400
2019/04/18 14,540 14,610 14,290 14,330 24,800
2019/04/17 14,560 14,580 14,360 14,550 24,900
2019/04/16 14,710 14,840 14,440 14,480 29,100
2019/04/15 14,890 14,940 14,780 14,890 33,100
2019/04/12 14,580 14,730 14,510 14,680 21,100
2019/04/11 14,560 14,560 14,310 14,460 22,500
2019/04/10 14,400 14,590 14,290 14,450 33,200
2019/04/09 14,750 14,890 14,170 14,240 50,500
2019/04/08 14,780 14,930 14,700 14,820 27,100
2019/04/05 14,660 14,810 14,600 14,660 32,400
2019/04/04 14,530 14,740 14,490 14,660 37,500
2019/04/03 14,430 14,540 14,300 14,530 29,300
2019/04/02 14,760 14,760 14,370 14,430 27,500
2019/04/01 14,730 14,840 14,490 14,610 45,200
2019/03/29 14,800 14,850 14,590 14,730 48,300
2019/03/28 14,950 14,950 14,550 14,610 54,900
2019/03/27 15,170 15,190 15,010 15,150 49,900
2019/03/26 15,100 15,290 15,080 15,210 81,300
2019/03/25 15,000 15,000 14,780 14,950 37,900
2019/03/22 15,140 15,170 14,980 15,100 46,900
2019/03/20 14,810 15,000 14,730 15,000 38,000
2019/03/19 15,050 15,050 14,800 14,810 37,900
2019/03/18 14,710 14,960 14,700 14,960 37,500
2019/03/15 14,460 14,680 14,400 14,570 47,200
2019/03/14 14,650 14,650 14,330 14,360 28,100
2019/03/13 14,470 14,550 14,360 14,430 35,600
2019/03/12 14,630 14,680 14,350 14,420 41,000
2019/03/11 14,310 14,400 14,220 14,380 18,500
2019/03/08 14,570 14,750 14,290 14,320 44,100
2019/03/07 14,330 14,640 14,310 14,590 45,300
2019/03/06 14,090 14,380 13,990 14,300 41,400
2019/03/05 14,480 14,490 13,910 13,990 58,600
2019/03/04 14,800 14,850 14,370 14,480 35,700
2019/03/01 14,310 14,590 14,310 14,530 55,300
2019/02/28 13,700 14,440 13,520 14,230 205,500
2019/02/27 13,590 13,700 13,320 13,410 43,100
2019/02/26 13,620 13,740 13,560 13,680 18,000
2019/02/25 13,460 13,580 13,420 13,530 20,200
2019/02/22 13,660 13,660 13,240 13,350 50,900
2019/02/21 13,510 13,730 13,500 13,660 32,500
2019/02/20 13,130 13,510 13,130 13,500 32,000
2019/02/19 13,350 13,400 13,180 13,220 26,400
2019/02/18 13,590 13,590 13,130 13,350 56,400
2019/02/15 13,390 13,470 12,920 13,400 57,000
2019/02/14 13,660 13,750 12,860 13,390 73,700
2019/02/13 14,040 14,240 13,740 13,750 44,200
2019/02/12 13,840 14,180 13,830 14,050 25,900
2019/02/08 13,880 14,080 13,820 13,830 26,600
2019/02/07 14,060 14,200 13,880 13,980 29,600
2019/02/06 14,080 14,320 14,020 14,070 30,000
2019/02/05 13,740 14,200 13,740 14,060 34,800
2019/02/04 13,290 13,850 13,180 13,760 43,100
2019/02/01 13,420 13,500 13,090 13,110 35,700
2019/01/31 13,350 13,570 13,340 13,370 25,500
2019/01/30 13,300 13,580 13,150 13,310 36,800
2019/01/29 12,930 13,400 12,920 13,300 36,600
2019/01/28 13,310 13,310 12,980 12,980 15,400
2019/01/25 13,310 13,690 13,310 13,370 37,700
2019/01/24 13,310 13,500 13,260 13,400 14,100
2019/01/23 13,230 13,370 13,090 13,320 17,500
2019/01/22 13,370 13,370 13,130 13,230 21,500
2019/01/21 13,540 13,540 13,250 13,280 14,900
2019/01/18 13,460 13,590 13,440 13,480 15,600
2019/01/17 13,410 13,600 13,360 13,480 22,300
2019/01/16 13,470 13,590 13,380 13,460 25,600
2019/01/15 13,360 13,650 13,270 13,430 51,900
2019/01/11 13,520 13,640 13,320 13,360 41,200
2019/01/10 13,250 13,600 13,150 13,520 57,900
2019/01/09 13,190 13,280 12,920 13,060 55,100
2019/01/08 13,400 13,420 12,940 13,220 56,100
2019/01/07 13,290 13,410 13,130 13,250 33,200
2019/01/04 12,850 13,240 12,620 13,150 52,200

このページの先頭へ