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
2020/12/30 16,980 17,000 16,550 16,880 50,900
2020/12/29 16,930 17,020 16,480 17,020 37,900
2020/12/28 17,000 17,060 16,580 16,730 40,900
2020/12/25 15,940 17,060 15,940 16,970 60,500
2020/12/24 15,980 16,020 15,680 15,680 19,700
2020/12/23 15,760 15,900 15,620 15,810 24,300
2020/12/22 15,980 15,980 15,600 15,640 26,200
2020/12/21 16,060 16,200 15,890 16,010 22,300
2020/12/18 16,210 16,280 16,010 16,170 24,200
2020/12/17 16,250 16,250 15,800 16,130 25,700
2020/12/16 16,460 16,460 16,030 16,100 23,000
2020/12/15 16,070 16,380 16,020 16,250 28,200
2020/12/14 16,250 16,340 16,110 16,250 25,200
2020/12/11 16,130 16,230 15,750 16,110 38,500
2020/12/10 16,030 16,170 15,830 16,130 37,800
2020/12/09 16,410 16,570 15,960 16,030 24,900
2020/12/08 16,750 16,770 16,490 16,510 21,200
2020/12/07 17,110 17,210 16,580 16,600 19,300
2020/12/04 17,110 17,310 16,950 16,950 24,100
2020/12/03 16,970 17,230 16,970 17,110 22,300
2020/12/02 17,150 17,150 16,650 16,720 29,800
2020/12/01 16,740 16,940 16,680 16,850 22,800
2020/11/30 17,210 17,300 16,740 16,740 25,200
2020/11/27 17,180 17,210 16,930 17,100 25,700
2020/11/26 17,200 17,260 16,980 17,020 27,000
2020/11/25 17,710 17,730 17,190 17,250 23,400
2020/11/24 17,750 17,830 17,460 17,690 26,200
2020/11/20 16,860 17,280 16,860 17,040 21,200
2020/11/19 17,650 17,650 17,110 17,150 26,700
2020/11/18 17,890 17,890 17,380 17,380 21,300
2020/11/17 17,030 17,780 16,990 17,670 28,600
2020/11/16 17,700 17,700 16,960 17,030 35,400
2020/11/13 18,160 18,160 16,890 17,050 34,600
2020/11/12 17,880 18,200 17,710 18,160 15,600
2020/11/11 18,000 18,050 17,490 17,860 17,900
2020/11/10 17,700 17,960 17,580 17,610 25,000
2020/11/09 17,340 17,340 17,060 17,200 13,700
2020/11/06 17,230 17,470 17,100 17,200 16,800
2020/11/05 16,530 17,190 16,290 17,010 27,500
2020/11/04 16,080 16,410 15,960 16,330 30,800
2020/11/02 15,330 15,660 15,330 15,590 15,800
2020/10/30 15,800 15,800 15,310 15,390 19,000
2020/10/29 16,050 16,090 15,860 15,920 11,000
2020/10/28 16,010 16,190 15,860 16,050 7,500
2020/10/27 16,120 16,120 15,830 16,000 7,800
2020/10/26 16,020 16,150 15,930 16,030 11,000
2020/10/23 15,950 16,180 15,920 16,060 7,000
2020/10/22 16,120 16,120 15,790 15,950 18,500
2020/10/21 16,350 16,550 16,260 16,310 8,000
2020/10/20 16,740 16,740 16,380 16,380 9,100
2020/10/19 16,380 16,780 16,380 16,740 17,000
2020/10/16 16,870 16,870 16,370 16,370 22,600
2020/10/15 17,250 17,250 16,900 16,940 9,300
2020/10/14 17,220 17,280 17,110 17,250 5,000
2020/10/13 17,180 17,340 17,180 17,270 6,800
2020/10/12 17,260 17,280 17,080 17,260 6,800
2020/10/09 17,320 17,370 17,060 17,350 10,600
2020/10/08 17,290 17,410 17,200 17,320 12,800
2020/10/07 17,250 17,370 17,170 17,290 16,000
2020/10/06 17,600 17,670 17,220 17,430 12,700
2020/10/05 17,560 17,950 17,550 17,640 34,500
2020/10/02 17,360 17,650 17,190 17,210 34,000
2020/09/30 18,050 18,050 17,210 17,490 33,200
2020/09/29 18,520 18,520 17,700 17,930 36,200
2020/09/28 17,900 18,730 17,900 18,730 59,200
2020/09/25 17,480 17,890 17,470 17,800 50,600
2020/09/24 17,790 17,960 17,490 17,580 28,300
2020/09/23 17,730 18,020 17,680 17,790 46,200
2020/09/18 17,400 17,920 17,350 17,920 38,400
2020/09/17 17,360 17,610 17,340 17,550 27,100
2020/09/16 17,160 17,350 17,110 17,300 11,100
2020/09/15 17,150 17,260 17,030 17,200 11,500
2020/09/14 17,050 17,360 17,050 17,360 11,500
2020/09/11 17,000 17,100 16,850 17,050 14,600
2020/09/10 16,800 16,980 16,710 16,840 11,600
2020/09/09 16,800 16,870 16,630 16,840 13,600
2020/09/08 16,600 16,920 16,600 16,820 12,100
2020/09/07 16,550 16,590 16,410 16,510 7,300
2020/09/04 16,000 16,390 15,950 16,390 10,700
2020/09/03 16,200 16,230 15,960 16,100 12,200
2020/09/02 15,900 16,110 15,680 16,110 10,000
2020/09/01 15,410 15,770 15,400 15,760 13,000
2020/08/31 15,550 15,780 15,520 15,610 16,000
2020/08/28 15,270 15,500 15,210 15,400 13,200
2020/08/27 15,410 15,410 15,250 15,410 4,700
2020/08/26 15,400 15,410 15,150 15,410 17,400
2020/08/25 15,340 15,440 15,170 15,420 13,300
2020/08/24 15,360 15,360 14,980 15,120 16,700
2020/08/21 15,380 15,450 15,110 15,310 15,800
2020/08/20 15,420 15,710 15,350 15,460 15,100
2020/08/19 15,970 15,970 15,700 15,740 15,500
2020/08/18 15,740 15,980 15,650 15,970 10,900
2020/08/17 15,470 15,770 15,470 15,740 11,900
2020/08/14 15,900 15,940 15,560 15,700 20,100
2020/08/13 15,370 15,910 15,340 15,710 23,700
2020/08/12 14,970 15,710 14,790 15,680 30,500
2020/08/11 14,500 14,930 14,500 14,930 22,100
2020/08/07 14,350 14,510 14,330 14,350 11,000
2020/08/06 14,200 14,430 14,090 14,430 14,300
2020/08/05 14,500 14,520 14,260 14,380 12,300
2020/08/04 14,390 14,550 14,390 14,550 12,300
2020/08/03 13,870 14,380 13,700 14,360 12,600
2020/07/31 14,050 14,070 13,890 13,990 11,100
2020/07/30 14,420 14,420 14,040 14,040 8,700
2020/07/29 14,470 14,480 14,290 14,310 9,400
2020/07/28 14,650 14,650 14,390 14,470 5,800
2020/07/27 14,460 14,640 14,250 14,640 7,000
2020/07/22 14,520 14,580 14,350 14,500 13,400
2020/07/21 14,760 14,840 14,660 14,690 15,700
2020/07/20 14,500 14,650 14,260 14,650 7,500
2020/07/17 14,450 14,620 14,410 14,440 9,800
2020/07/16 14,600 14,840 14,520 14,640 9,700
2020/07/15 14,080 14,730 14,080 14,710 16,900
2020/07/14 14,220 14,280 14,170 14,250 12,400
2020/07/13 14,360 14,460 14,240 14,460 8,100
2020/07/10 14,500 14,500 14,150 14,150 10,100
2020/07/09 14,380 14,640 14,380 14,490 8,400
2020/07/08 14,590 14,730 14,420 14,420 7,000
2020/07/07 14,700 14,700 14,530 14,590 9,200
2020/07/06 14,510 14,670 14,510 14,650 8,600
2020/07/03 14,420 14,640 14,350 14,640 11,200
2020/07/02 14,230 14,540 14,230 14,410 31,000
2020/07/01 14,460 14,500 14,030 14,080 19,900
2020/06/30 14,670 14,780 14,410 14,410 16,900
2020/06/29 14,620 14,630 14,450 14,570 14,300
2020/06/26 14,560 14,800 14,500 14,800 12,600
2020/06/25 14,320 14,540 14,320 14,500 21,600
2020/06/24 14,360 14,520 14,340 14,500 27,200
2020/06/23 14,500 14,650 14,370 14,500 26,200
2020/06/22 14,470 14,550 14,440 14,550 7,400
2020/06/19 14,580 14,660 14,480 14,500 22,700
2020/06/18 14,560 14,730 14,450 14,710 13,800
2020/06/17 14,500 14,670 14,470 14,590 8,100
2020/06/16 14,500 14,740 14,470 14,660 13,800
2020/06/15 14,500 14,600 14,340 14,340 20,200
2020/06/12 14,500 14,640 14,330 14,550 13,400
2020/06/11 14,560 14,730 14,480 14,610 12,000
2020/06/10 14,660 14,680 14,600 14,600 8,500
2020/06/09 14,560 14,760 14,560 14,700 10,100
2020/06/08 14,820 14,820 14,510 14,750 11,300
2020/06/05 14,460 14,710 14,460 14,650 14,100
2020/06/04 14,660 14,660 14,360 14,460 15,100
2020/06/03 14,660 14,680 14,450 14,450 17,500
2020/06/02 14,610 14,720 14,440 14,650 16,700
2020/06/01 14,690 14,690 14,400 14,540 15,400
2020/05/29 14,580 14,870 14,580 14,690 30,600
2020/05/28 14,630 14,780 14,480 14,760 20,600
2020/05/27 14,760 14,760 14,420 14,580 22,000
2020/05/26 14,540 14,860 14,540 14,810 11,300
2020/05/25 14,060 14,540 14,060 14,540 10,400
2020/05/22 14,060 14,140 13,970 14,060 7,600
2020/05/21 14,250 14,330 14,010 14,150 12,900
2020/05/20 14,350 14,480 14,270 14,430 11,800
2020/05/19 14,110 14,480 14,110 14,460 33,200
2020/05/18 13,670 14,090 13,540 14,090 21,300
2020/05/15 13,860 13,860 13,410 13,580 19,000
2020/05/14 14,010 14,120 13,830 13,860 14,200
2020/05/13 13,890 14,110 13,890 13,990 9,900
2020/05/12 14,230 14,230 13,950 13,960 8,200
2020/05/11 14,020 14,270 13,900 14,120 19,100
2020/05/08 13,510 13,950 13,500 13,880 27,900
2020/05/07 13,330 13,510 13,200 13,290 24,900
2020/05/01 13,430 13,430 13,200 13,230 12,500
2020/04/30 13,860 13,860 13,300 13,430 24,700
2020/04/28 13,220 13,550 13,190 13,480 13,100
2020/04/27 13,450 13,460 13,180 13,250 13,800
2020/04/24 13,510 13,520 13,150 13,260 22,500
2020/04/23 13,440 13,500 13,290 13,430 13,500
2020/04/22 13,490 13,590 13,270 13,440 9,800
2020/04/21 13,550 13,650 13,410 13,490 10,800
2020/04/20 13,690 13,760 13,550 13,560 13,600
2020/04/17 13,600 13,900 13,420 13,580 12,700
2020/04/16 13,450 13,690 13,260 13,600 31,200
2020/04/15 14,020 14,020 13,660 13,750 26,800
2020/04/14 13,720 13,960 13,570 13,870 16,400
2020/04/13 13,460 13,710 13,460 13,520 8,900
2020/04/10 13,900 13,900 13,210 13,720 12,700
2020/04/09 13,980 14,120 13,290 13,640 19,900
2020/04/08 13,030 13,860 13,030 13,760 24,700
2020/04/07 13,060 13,310 12,910 13,220 47,100
2020/04/06 12,690 13,190 12,660 13,160 54,900
2020/04/03 12,890 13,060 12,590 12,710 42,500
2020/04/02 12,980 13,120 12,700 12,920 41,600
2020/04/01 13,140 13,290 12,920 12,950 39,600
2020/03/31 13,890 14,230 13,390 13,560 61,800
2020/03/30 13,530 13,670 13,060 13,590 48,500
2020/03/27 13,810 14,150 13,540 13,870 52,400
2020/03/26 13,360 13,690 13,020 13,590 38,000
2020/03/25 13,700 13,700 13,020 13,540 35,000
2020/03/24 13,550 13,890 12,940 13,100 32,200
2020/03/23 13,720 13,770 12,850 13,400 67,100
2020/03/19 13,100 13,910 13,040 13,630 40,500
2020/03/18 12,340 12,990 12,150 12,690 68,000
2020/03/17 10,840 12,210 10,600 12,140 63,100
2020/03/16 11,170 11,620 11,060 11,060 33,400
2020/03/13 10,970 11,460 10,590 11,320 58,400
2020/03/12 11,830 11,870 11,430 11,530 45,100
2020/03/11 12,380 12,560 12,090 12,100 45,100
2020/03/10 12,020 12,460 11,560 12,450 50,900
2020/03/09 12,250 12,400 11,960 12,110 35,400
2020/03/06 12,850 12,880 12,520 12,630 30,300
2020/03/05 13,080 13,090 12,910 12,960 29,700
2020/03/04 12,400 13,000 12,310 12,920 49,400
2020/03/03 12,980 12,980 12,540 12,600 38,200
2020/03/02 12,210 12,910 12,200 12,770 50,700
2020/02/28 12,430 12,460 12,200 12,230 45,000
2020/02/27 12,920 12,920 12,700 12,770 46,100
2020/02/26 12,900 13,000 12,830 12,990 34,000
2020/02/25 12,900 13,280 12,900 13,110 33,400
2020/02/21 13,960 13,960 13,720 13,730 18,100
2020/02/20 14,120 14,160 13,950 13,960 21,400
2020/02/19 14,400 14,470 14,070 14,120 17,400
2020/02/18 14,190 14,400 14,160 14,400 31,600
2020/02/17 15,000 15,000 14,290 14,400 55,000
2020/02/14 15,480 15,530 14,900 15,110 41,900
2020/02/13 15,480 15,510 15,450 15,460 15,000
2020/02/12 15,470 15,530 15,420 15,460 28,500
2020/02/10 15,450 15,520 15,430 15,460 27,300
2020/02/07 15,420 15,520 15,310 15,480 16,500
2020/02/06 15,350 15,520 15,170 15,460 23,600
2020/02/05 14,990 15,220 14,960 15,170 29,500
2020/02/04 14,710 14,780 14,680 14,760 8,600
2020/02/03 14,690 14,980 14,690 14,700 13,200
2020/01/31 15,080 15,200 15,000 15,090 24,500
2020/01/30 15,020 15,080 14,860 14,890 22,800
2020/01/29 15,080 15,120 15,010 15,100 16,400
2020/01/28 15,030 15,160 14,960 15,140 19,700
2020/01/27 15,310 15,320 15,200 15,230 23,200
2020/01/24 15,470 15,570 15,370 15,390 18,800
2020/01/23 15,610 15,690 15,520 15,550 12,000
2020/01/22 15,580 15,680 15,530 15,560 21,100
2020/01/21 15,790 15,820 15,470 15,490 26,800
2020/01/20 15,630 15,790 15,630 15,730 10,500
2020/01/17 15,850 15,850 15,620 15,720 12,400
2020/01/16 15,910 15,910 15,600 15,720 20,500
2020/01/15 16,200 16,220 15,770 15,790 37,600
2020/01/14 16,390 16,520 16,160 16,390 32,100
2020/01/10 16,280 16,460 16,280 16,390 15,800
2020/01/09 16,150 16,310 16,120 16,280 10,200
2020/01/08 16,270 16,270 15,980 16,130 14,700
2020/01/07 16,240 16,380 16,240 16,290 19,300
2020/01/06 16,020 16,170 15,970 16,040 14,400

このページの先頭へ