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
2021/12/30 17,150 17,840 17,140 17,540 18,500
2021/12/29 17,170 17,570 16,940 17,140 17,800
2021/12/28 17,430 17,600 17,150 17,560 10,500
2021/12/27 17,140 17,140 16,760 17,050 8,900
2021/12/24 17,310 17,540 16,850 17,050 18,000
2021/12/23 17,250 17,500 17,160 17,470 11,600
2021/12/22 17,970 17,970 17,190 17,260 10,300
2021/12/21 17,550 18,140 17,550 17,760 12,400
2021/12/20 18,190 18,380 17,500 17,550 16,300
2021/12/17 18,590 18,590 17,940 18,190 11,600
2021/12/16 18,220 18,280 18,010 18,210 11,700
2021/12/15 17,800 18,220 17,660 18,220 9,200
2021/12/14 18,530 18,530 17,720 17,930 11,500
2021/12/13 18,650 18,760 18,240 18,360 9,700
2021/12/10 18,870 18,870 18,220 18,350 12,600
2021/12/09 19,240 19,360 18,570 18,870 20,300
2021/12/08 19,620 19,710 19,110 19,240 11,300
2021/12/07 18,750 19,480 18,750 19,440 14,500
2021/12/06 19,090 19,250 18,650 18,750 17,900
2021/12/03 18,350 19,390 18,350 19,170 18,600
2021/12/02 18,830 18,980 18,320 18,420 44,700
2021/12/01 18,500 18,670 18,170 18,430 22,700
2021/11/30 19,500 19,500 18,600 18,600 26,600
2021/11/29 19,120 19,390 18,790 18,790 18,100
2021/11/26 20,500 20,500 19,660 19,760 13,500
2021/11/25 20,230 20,910 20,230 20,500 18,600
2021/11/24 20,620 20,690 20,300 20,460 12,100
2021/11/22 20,200 20,390 20,100 20,230 5,600
2021/11/19 20,360 20,450 20,240 20,310 9,300
2021/11/18 20,740 20,740 20,310 20,520 13,700
2021/11/17 21,710 21,900 20,880 20,910 8,900
2021/11/16 22,040 22,040 21,330 21,540 15,700
2021/11/15 23,500 23,590 21,560 21,900 33,600
2021/11/12 23,260 23,390 22,760 23,290 10,700
2021/11/11 23,610 23,680 23,010 23,050 10,400
2021/11/10 23,730 23,730 23,440 23,500 5,000
2021/11/09 23,490 23,800 23,490 23,560 12,700
2021/11/08 23,290 23,480 22,990 23,320 8,400
2021/11/05 22,800 23,150 22,800 23,090 4,600
2021/11/04 22,670 23,050 22,600 22,970 8,900
2021/11/02 22,500 22,810 22,500 22,670 5,700
2021/11/01 22,420 23,000 22,360 22,930 10,200
2021/10/29 22,520 22,520 22,160 22,370 6,700
2021/10/28 22,490 22,490 22,150 22,330 6,600
2021/10/27 22,670 22,700 22,450 22,520 6,200
2021/10/26 23,110 23,190 22,670 22,880 9,700
2021/10/25 22,630 23,300 22,630 22,730 10,600
2021/10/22 22,420 23,020 22,420 22,960 15,500
2021/10/21 22,560 22,650 22,390 22,420 6,100
2021/10/20 22,500 22,740 22,450 22,450 4,600
2021/10/19 22,500 22,620 22,220 22,620 10,800
2021/10/18 22,260 22,500 22,010 22,440 11,300
2021/10/15 21,780 22,080 21,720 22,080 9,200
2021/10/14 21,570 21,840 21,450 21,840 8,800
2021/10/13 21,900 22,020 21,520 21,630 7,500
2021/10/12 21,610 21,870 21,500 21,590 6,800
2021/10/11 21,780 22,270 21,780 22,110 8,500
2021/10/08 21,680 21,960 21,540 21,780 13,300
2021/10/07 21,700 21,700 21,090 21,230 6,400
2021/10/06 21,420 21,870 21,280 21,360 16,100
2021/10/05 21,820 21,820 21,120 21,240 12,400
2021/10/04 21,870 22,190 21,380 21,840 28,500
2021/10/01 21,940 21,970 21,300 21,510 15,500
2021/09/30 21,870 22,350 21,870 22,030 14,200
2021/09/29 21,620 22,000 21,580 21,870 19,700
2021/09/28 22,400 22,400 21,600 22,150 33,500
2021/09/27 22,790 22,950 22,420 22,420 26,500
2021/09/24 22,180 22,970 22,170 22,790 20,900
2021/09/22 21,910 22,190 21,730 22,100 18,400
2021/09/21 22,250 22,280 21,340 21,910 24,600
2021/09/17 21,960 22,580 21,640 22,380 40,400
2021/09/16 21,970 21,970 21,600 21,820 12,900
2021/09/15 22,120 22,180 21,670 21,850 16,800
2021/09/14 22,270 22,620 21,870 22,620 14,200
2021/09/13 22,320 22,320 21,860 21,890 10,500
2021/09/10 21,780 22,340 21,340 22,320 19,800
2021/09/09 22,140 22,140 21,800 21,840 11,300
2021/09/08 21,700 22,030 21,490 22,030 20,200
2021/09/07 21,450 21,550 21,210 21,550 13,400
2021/09/06 20,580 21,180 20,580 21,180 11,500
2021/09/03 19,890 20,580 19,770 20,490 12,800
2021/09/02 19,910 19,970 19,780 19,810 5,600
2021/09/01 19,740 19,810 19,700 19,790 4,000
2021/08/31 19,740 19,780 19,540 19,600 6,000
2021/08/30 19,780 19,900 19,640 19,730 6,800
2021/08/27 19,470 19,530 19,430 19,510 7,500
2021/08/26 19,500 19,530 19,380 19,470 5,400
2021/08/25 19,580 19,750 19,480 19,550 6,600
2021/08/24 19,520 19,690 19,460 19,660 16,100
2021/08/23 19,360 19,710 19,360 19,520 8,800
2021/08/20 19,240 19,480 19,180 19,340 12,300
2021/08/19 19,330 19,600 19,300 19,350 7,900
2021/08/18 19,520 19,570 19,450 19,500 6,600
2021/08/17 19,490 19,570 19,350 19,420 10,300
2021/08/16 19,430 19,520 19,250 19,490 15,800
2021/08/13 19,540 19,890 19,430 19,500 14,200
2021/08/12 19,680 20,140 19,680 19,760 17,900
2021/08/11 19,350 19,710 19,350 19,680 10,100
2021/08/10 19,530 19,730 19,290 19,350 12,800
2021/08/06 19,110 19,330 19,110 19,330 3,600
2021/08/05 19,000 19,250 19,000 19,100 5,500
2021/08/04 19,600 19,600 19,200 19,250 9,400
2021/08/03 20,000 20,100 19,550 19,600 12,300
2021/08/02 19,910 20,150 19,830 20,030 15,000
2021/07/30 20,290 20,350 19,660 19,720 14,000
2021/07/29 20,130 20,300 20,130 20,290 9,600
2021/07/28 20,110 20,460 20,110 20,230 8,900
2021/07/27 19,910 20,500 19,910 20,380 9,700
2021/07/26 20,200 20,300 19,900 19,910 11,600
2021/07/21 19,560 19,840 19,560 19,800 11,500
2021/07/20 19,760 19,860 19,200 19,390 22,300
2021/07/19 19,940 20,070 19,730 19,880 19,600
2021/07/16 20,130 20,270 20,080 20,080 10,500
2021/07/15 20,350 20,430 19,990 20,130 11,600
2021/07/14 20,090 20,420 20,090 20,350 13,100
2021/07/13 20,500 20,500 20,030 20,100 12,300
2021/07/12 20,050 20,390 20,050 20,290 15,400
2021/07/09 20,010 20,090 19,590 19,820 16,200
2021/07/08 20,060 20,230 19,900 20,110 11,700
2021/07/07 20,540 20,550 20,310 20,380 8,300
2021/07/06 20,690 20,740 20,460 20,740 4,700
2021/07/05 20,480 20,810 20,430 20,630 7,900
2021/07/02 20,500 20,720 20,360 20,720 18,100
2021/07/01 20,760 20,880 20,330 20,350 12,500
2021/06/30 20,490 20,790 20,390 20,760 19,900
2021/06/29 20,010 20,340 19,870 20,180 17,400
2021/06/28 20,000 20,280 19,990 20,080 12,700
2021/06/25 20,140 20,440 20,090 20,360 12,500
2021/06/24 20,140 20,150 19,980 20,040 6,800
2021/06/23 20,190 20,360 20,010 20,140 10,600
2021/06/22 20,250 20,500 20,060 20,160 17,900
2021/06/21 20,000 20,100 19,700 19,900 11,900
2021/06/18 20,610 20,870 20,180 20,360 22,400
2021/06/17 21,330 21,330 20,620 20,660 16,700
2021/06/16 20,770 21,360 20,770 21,220 11,100
2021/06/15 21,050 21,330 20,970 21,210 9,200
2021/06/14 21,550 21,550 21,080 21,130 12,400
2021/06/11 21,480 21,500 21,250 21,250 19,100
2021/06/10 20,260 21,780 20,260 21,480 33,000
2021/06/09 20,750 20,810 20,390 20,400 16,800
2021/06/08 20,700 20,980 20,500 20,880 11,800
2021/06/07 21,000 21,110 20,630 20,700 20,800
2021/06/04 21,350 21,350 20,930 21,190 28,700
2021/06/03 21,310 22,040 21,310 21,620 35,000
2021/06/02 22,790 22,790 22,120 22,310 26,500
2021/06/01 22,700 22,840 22,500 22,790 16,800
2021/05/31 22,560 22,990 22,490 22,700 12,600
2021/05/28 22,400 22,810 22,300 22,770 14,100
2021/05/27 22,340 22,500 22,200 22,220 17,600
2021/05/26 22,500 22,890 22,410 22,470 13,500
2021/05/25 22,640 22,970 22,640 22,890 15,900
2021/05/24 23,100 23,130 22,780 22,990 15,000
2021/05/21 23,080 23,330 22,840 23,260 14,900
2021/05/20 23,000 23,380 23,000 23,100 18,200
2021/05/19 22,640 23,060 22,610 23,060 24,200
2021/05/18 23,490 23,730 23,050 23,450 27,700
2021/05/17 24,510 24,520 23,510 23,510 34,900
2021/05/14 24,190 24,680 24,100 24,350 30,500
2021/05/13 24,200 24,240 23,670 23,690 19,800
2021/05/12 24,900 24,980 24,360 24,580 24,100
2021/05/11 24,950 25,000 24,620 24,730 14,300
2021/05/10 24,650 25,180 24,570 25,090 11,100
2021/05/07 24,610 24,610 24,260 24,400 16,300
2021/05/06 24,580 24,870 24,420 24,630 22,200
2021/04/30 24,320 24,640 24,170 24,360 23,200
2021/04/28 24,200 24,390 23,910 23,980 23,900
2021/04/27 24,100 24,470 24,060 24,160 22,000
2021/04/26 23,890 24,120 23,660 23,970 17,900
2021/04/23 23,590 23,890 23,410 23,840 19,700
2021/04/22 23,660 23,850 23,250 23,430 21,800
2021/04/21 23,340 23,660 23,080 23,290 21,800
2021/04/20 23,950 24,080 23,460 23,580 23,500
2021/04/19 24,130 24,170 23,950 23,970 13,700
2021/04/16 24,000 24,100 23,870 24,030 15,800
2021/04/15 23,690 23,980 23,570 23,970 18,500
2021/04/14 23,800 23,820 23,500 23,690 19,100
2021/04/13 23,650 23,840 23,630 23,680 6,000
2021/04/12 23,660 23,720 23,460 23,650 7,900
2021/04/09 23,330 23,620 23,330 23,440 7,600
2021/04/08 22,960 23,200 22,820 23,160 13,800
2021/04/07 22,930 23,280 22,930 23,250 12,600
2021/04/06 23,370 23,700 22,970 23,100 27,500
2021/04/05 23,380 23,490 22,860 23,050 26,800
2021/04/02 23,550 23,550 23,180 23,300 23,300
2021/04/01 23,880 23,950 23,230 23,470 30,600
2021/03/31 23,570 23,940 23,570 23,890 20,400
2021/03/30 24,080 24,080 23,500 23,890 24,800
2021/03/29 23,860 24,080 23,690 24,000 45,600
2021/03/26 23,490 23,490 23,120 23,360 17,300
2021/03/25 22,800 23,390 22,800 23,180 16,900
2021/03/24 23,600 23,600 22,790 22,940 17,400
2021/03/23 24,000 24,010 23,350 23,410 19,100
2021/03/22 23,700 23,950 23,390 23,890 19,100
2021/03/19 23,810 23,860 23,300 23,670 30,700
2021/03/18 24,230 24,230 23,670 23,870 17,700
2021/03/17 24,000 24,060 23,750 23,900 17,000
2021/03/16 23,270 24,180 23,240 23,870 35,200
2021/03/15 23,200 23,230 22,910 23,230 16,900
2021/03/12 23,050 23,050 22,710 22,980 13,500
2021/03/11 23,000 23,070 22,700 22,860 18,300
2021/03/10 22,500 22,990 22,350 22,730 19,100
2021/03/09 22,200 22,300 21,900 22,230 19,200
2021/03/08 22,200 22,250 21,690 21,900 15,500
2021/03/05 21,900 22,020 21,600 21,960 24,900
2021/03/04 22,350 22,350 21,940 22,150 13,300
2021/03/03 22,310 22,310 22,040 22,240 22,600
2021/03/02 22,770 22,830 22,100 22,310 30,100
2021/03/01 21,610 22,840 21,520 22,670 40,800
2021/02/26 21,260 21,490 21,000 21,220 32,900
2021/02/25 21,460 21,550 21,190 21,260 23,000
2021/02/24 21,470 21,600 21,030 21,100 17,200
2021/02/22 21,560 21,560 21,170 21,300 9,700
2021/02/19 21,420 21,550 20,770 21,160 29,300
2021/02/18 21,670 21,690 21,400 21,420 32,500
2021/02/17 21,500 21,690 21,390 21,500 25,600
2021/02/16 21,690 21,690 21,310 21,400 16,800
2021/02/15 21,510 22,080 21,490 21,780 20,800
2021/02/12 21,210 21,370 20,630 21,210 34,800
2021/02/10 20,550 20,930 20,180 20,710 34,900
2021/02/09 20,170 20,470 20,040 20,440 22,000
2021/02/08 19,970 20,300 19,970 20,170 19,800
2021/02/05 19,300 19,920 19,280 19,840 25,700
2021/02/04 19,260 19,370 18,990 19,070 14,500
2021/02/03 19,300 19,390 19,140 19,260 8,000
2021/02/02 18,850 19,280 18,830 19,280 12,700
2021/02/01 19,050 19,150 18,400 18,830 29,500
2021/01/29 19,160 19,390 18,980 19,020 29,500
2021/01/28 18,500 19,200 18,310 18,970 116,400
2021/01/27 17,780 18,450 17,730 18,390 43,600
2021/01/26 17,720 17,950 17,570 17,800 23,700
2021/01/25 17,390 17,710 17,230 17,490 20,900
2021/01/22 17,550 17,600 17,390 17,390 22,500
2021/01/21 17,660 17,760 17,350 17,660 30,400
2021/01/20 17,320 17,550 17,110 17,480 27,100
2021/01/19 17,490 17,690 17,380 17,490 26,500
2021/01/18 17,450 17,450 17,170 17,280 16,800
2021/01/15 17,050 17,440 17,050 17,330 29,000
2021/01/14 17,110 17,380 17,010 17,220 44,800
2021/01/13 17,170 17,310 16,720 17,220 35,200
2021/01/12 16,920 17,260 16,920 17,180 31,600
2021/01/08 16,770 17,320 16,770 17,320 42,700
2021/01/07 16,590 16,950 16,510 16,770 44,200
2021/01/06 16,240 16,650 16,240 16,500 25,300
2021/01/05 16,850 16,850 16,200 16,240 24,300
2021/01/04 16,840 16,980 16,500 16,590 18,400

このページの先頭へ