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
2022/12/30 17,660 17,720 17,450 17,650 16,400
2022/12/29 17,560 17,610 17,450 17,580 14,600
2022/12/28 17,580 17,700 17,500 17,690 13,800
2022/12/27 17,750 17,980 17,750 17,850 9,000
2022/12/26 17,800 17,860 17,590 17,590 9,700
2022/12/23 18,100 18,100 17,730 17,830 11,100
2022/12/22 18,050 18,200 17,850 18,200 9,900
2022/12/21 18,410 18,520 17,820 17,920 20,900
2022/12/20 18,940 18,970 18,340 18,420 20,600
2022/12/19 18,790 19,000 18,770 18,950 10,700
2022/12/16 18,780 19,000 18,750 18,800 14,800
2022/12/15 18,800 19,000 18,790 18,970 13,000
2022/12/14 19,000 19,000 18,820 19,000 12,000
2022/12/13 18,970 19,080 18,880 18,980 17,900
2022/12/12 18,750 19,060 18,720 18,950 18,900
2022/12/09 18,520 18,970 18,520 18,790 25,900
2022/12/08 18,890 18,890 18,500 18,510 20,700
2022/12/07 18,690 19,000 18,630 18,890 44,500
2022/12/06 18,550 18,830 18,480 18,760 41,200
2022/12/05 18,540 18,820 18,510 18,740 25,300
2022/12/02 18,560 18,560 18,280 18,460 26,100
2022/12/01 18,770 18,800 18,500 18,690 29,400
2022/11/30 19,110 19,120 18,820 18,910 26,000
2022/11/29 18,630 19,090 18,520 18,930 26,400
2022/11/28 18,660 18,730 18,410 18,630 20,200
2022/11/25 18,200 18,380 18,100 18,370 11,300
2022/11/24 18,190 18,390 18,090 18,220 12,800
2022/11/22 17,990 18,180 17,960 18,070 12,000
2022/11/21 18,060 18,110 17,790 17,930 17,600
2022/11/18 18,540 18,540 18,000 18,110 22,000
2022/11/17 18,090 18,590 18,000 18,360 33,500
2022/11/16 17,500 18,160 17,360 18,100 35,600
2022/11/15 17,510 17,950 17,230 17,500 43,300
2022/11/14 17,800 18,090 17,620 17,650 39,600
2022/11/11 17,700 17,760 17,500 17,670 19,500
2022/11/10 17,090 17,590 17,090 17,340 14,000
2022/11/09 17,860 17,860 17,090 17,130 27,500
2022/11/08 17,790 18,040 17,750 17,810 13,100
2022/11/07 18,050 18,050 17,790 17,790 10,700
2022/11/04 18,340 18,430 17,950 17,950 17,400
2022/11/02 18,280 18,760 18,280 18,680 16,600
2022/11/01 18,330 18,330 18,130 18,240 10,300
2022/10/31 18,570 18,570 18,120 18,310 13,800
2022/10/28 18,230 18,780 18,230 18,440 84,100
2022/10/27 18,600 18,600 18,340 18,470 19,300
2022/10/26 18,610 18,950 18,610 18,690 26,300
2022/10/25 18,490 18,500 18,170 18,360 23,000
2022/10/24 18,480 18,480 18,130 18,210 34,000
2022/10/21 17,790 17,890 17,620 17,730 14,500
2022/10/20 17,910 17,910 17,700 17,760 10,400
2022/10/19 17,880 18,160 17,770 18,000 22,800
2022/10/18 17,710 17,980 17,600 17,800 23,500
2022/10/17 17,620 17,690 17,320 17,550 21,600
2022/10/14 17,510 17,760 17,370 17,620 18,900
2022/10/13 17,620 17,620 17,290 17,290 13,100
2022/10/12 17,820 17,920 17,540 17,700 39,900
2022/10/11 17,550 17,900 17,530 17,600 34,700
2022/10/07 17,930 18,050 17,820 17,890 16,300
2022/10/06 18,020 18,230 17,950 18,000 20,000
2022/10/05 18,370 18,570 18,040 18,100 15,500
2022/10/04 17,810 18,500 17,650 18,330 32,800
2022/10/03 17,210 17,340 17,040 17,330 13,000
2022/09/30 17,400 17,460 17,150 17,330 18,400
2022/09/29 17,660 17,660 17,380 17,400 22,400
2022/09/28 17,560 17,680 17,310 17,400 53,700
2022/09/27 17,710 17,790 17,490 17,560 24,100
2022/09/26 17,660 18,220 17,660 17,670 33,200
2022/09/22 17,770 18,060 17,700 17,850 21,900
2022/09/21 17,960 18,680 17,910 18,070 34,200
2022/09/20 17,610 18,190 17,610 17,970 22,600
2022/09/16 17,450 17,640 17,440 17,610 13,600
2022/09/15 17,230 17,630 17,230 17,440 14,500
2022/09/14 17,600 17,670 17,070 17,240 16,300
2022/09/13 18,060 18,060 17,710 17,770 10,500
2022/09/12 18,120 18,200 17,940 18,020 12,000
2022/09/09 17,700 18,080 17,700 18,070 14,800
2022/09/08 17,670 17,900 17,670 17,840 11,200
2022/09/07 17,800 17,800 17,500 17,670 12,700
2022/09/06 18,160 18,240 17,840 17,880 18,300
2022/09/05 18,050 18,540 18,050 18,300 15,600
2022/09/02 18,340 18,370 18,120 18,300 12,600
2022/09/01 18,510 18,540 18,340 18,400 11,700
2022/08/31 18,250 18,470 18,250 18,440 14,400
2022/08/30 18,330 18,700 18,260 18,640 10,600
2022/08/29 18,610 18,740 18,240 18,250 17,300
2022/08/26 19,000 19,030 18,750 18,890 10,500
2022/08/25 18,550 18,900 18,540 18,780 10,400
2022/08/24 18,680 18,700 18,580 18,580 8,700
2022/08/23 18,680 19,000 18,600 18,850 9,800
2022/08/22 19,100 19,120 18,870 18,890 10,400
2022/08/19 19,110 19,360 19,110 19,170 8,100
2022/08/18 19,130 19,370 18,980 19,250 12,700
2022/08/17 18,980 19,300 18,780 19,240 24,600
2022/08/16 18,460 18,720 18,380 18,690 12,600
2022/08/15 18,570 18,570 18,160 18,520 17,400
2022/08/12 18,730 19,070 18,490 18,540 25,100
2022/08/10 19,010 19,060 18,250 18,730 25,100
2022/08/09 19,010 19,190 18,900 19,070 19,000
2022/08/08 19,140 19,140 18,870 19,010 11,700
2022/08/05 19,280 19,500 19,080 19,140 17,300
2022/08/04 19,220 19,470 19,220 19,280 8,800
2022/08/03 19,010 19,270 19,010 19,270 12,500
2022/08/02 19,360 19,360 19,080 19,210 14,200
2022/08/01 19,060 19,370 19,040 19,340 11,700
2022/07/29 19,510 19,600 18,990 19,060 15,600
2022/07/28 19,690 19,800 19,570 19,700 17,200
2022/07/27 19,620 19,720 19,550 19,600 7,700
2022/07/26 19,790 19,940 19,620 19,760 7,200
2022/07/25 19,830 20,140 19,760 19,960 11,100
2022/07/22 19,200 19,890 19,190 19,830 21,000
2022/07/21 19,010 19,380 18,950 19,370 8,600
2022/07/20 19,180 19,330 18,990 19,230 12,700
2022/07/19 19,230 19,230 18,690 18,720 14,200
2022/07/15 19,370 19,490 19,110 19,170 15,700
2022/07/14 18,970 19,250 18,960 19,230 10,900
2022/07/13 18,710 19,020 18,710 19,020 10,400
2022/07/12 18,880 18,880 18,600 18,710 11,400
2022/07/11 18,410 19,100 18,410 18,990 17,400
2022/07/08 18,870 18,870 18,400 18,460 27,600
2022/07/07 18,770 19,000 18,570 18,890 15,000
2022/07/06 18,800 19,250 18,740 18,800 11,700
2022/07/05 18,690 19,190 18,690 19,130 16,700
2022/07/04 18,570 18,900 18,540 18,870 28,800
2022/07/01 17,790 18,300 17,790 18,120 19,500
2022/06/30 17,970 18,180 17,700 17,780 21,800
2022/06/29 17,750 17,980 17,550 17,970 32,800
2022/06/28 17,670 18,040 17,670 18,020 17,100
2022/06/27 17,880 17,900 17,550 17,830 13,200
2022/06/24 17,810 17,880 17,570 17,760 12,600
2022/06/23 17,860 18,130 17,550 17,550 16,900
2022/06/22 18,110 18,110 17,660 17,950 17,800
2022/06/21 18,190 18,250 17,860 17,890 21,100
2022/06/20 18,150 18,330 17,770 18,090 33,600
2022/06/17 17,190 18,010 16,890 17,750 44,600
2022/06/16 17,470 17,470 17,050 17,140 8,600
2022/06/15 17,440 17,540 17,080 17,080 9,800
2022/06/14 17,500 17,740 17,380 17,510 15,600
2022/06/13 17,730 17,950 17,480 17,600 14,200
2022/06/10 18,230 18,270 18,090 18,120 11,900
2022/06/09 18,010 18,630 17,990 18,380 14,200
2022/06/08 17,650 18,180 17,650 18,110 10,700
2022/06/07 18,070 18,070 17,630 17,690 13,300
2022/06/06 18,060 18,070 17,870 17,920 13,500
2022/06/03 18,340 18,500 18,160 18,160 10,500
2022/06/02 18,420 18,450 18,250 18,380 14,100
2022/06/01 18,460 18,660 18,390 18,480 13,600
2022/05/31 18,060 18,720 17,940 18,460 37,000
2022/05/30 17,590 18,090 17,530 18,020 40,000
2022/05/27 18,000 18,000 17,300 17,370 13,400
2022/05/26 17,480 17,880 17,480 17,770 18,800
2022/05/25 17,300 17,580 17,160 17,460 34,200
2022/05/24 17,750 17,750 17,290 17,290 28,600
2022/05/23 17,890 18,130 17,570 17,870 35,000
2022/05/20 18,190 18,190 17,770 17,890 17,600
2022/05/19 17,980 18,200 17,810 17,940 17,600
2022/05/18 18,380 18,560 18,120 18,310 20,100
2022/05/17 18,200 18,290 17,810 18,260 34,300
2022/05/16 17,260 18,180 17,170 18,120 55,600
2022/05/13 16,800 17,270 16,800 17,260 18,400
2022/05/12 17,150 17,150 16,580 16,780 22,400
2022/05/11 17,060 17,090 16,880 16,890 17,700
2022/05/10 17,060 17,330 16,860 17,120 16,800
2022/05/09 16,960 17,160 16,950 17,100 18,900
2022/05/06 17,170 17,260 17,060 17,200 18,300
2022/05/02 16,780 17,130 16,780 17,090 33,500
2022/04/28 16,980 17,290 16,850 17,150 22,200
2022/04/27 16,630 16,750 16,430 16,720 58,600
2022/04/26 17,050 17,190 16,920 17,010 29,900
2022/04/25 16,930 16,930 16,570 16,840 28,400
2022/04/22 17,140 17,160 16,870 17,030 16,300
2022/04/21 17,090 17,240 17,010 17,160 22,600
2022/04/20 17,100 17,290 17,080 17,220 8,900
2022/04/19 17,450 17,450 16,940 17,100 18,200
2022/04/18 17,140 17,210 16,940 17,090 13,400
2022/04/15 17,640 17,820 17,300 17,370 7,300
2022/04/14 17,230 17,740 17,230 17,640 10,700
2022/04/13 17,240 17,380 16,990 17,380 13,000
2022/04/12 17,230 17,230 16,930 16,950 14,500
2022/04/11 17,340 17,340 16,870 17,080 14,000
2022/04/08 17,040 17,350 16,940 17,270 14,900
2022/04/07 16,650 16,950 16,520 16,860 18,700
2022/04/06 17,040 17,090 16,770 16,980 17,500
2022/04/05 17,160 17,340 16,940 17,040 17,100
2022/04/04 17,060 17,240 16,880 17,060 10,100
2022/04/01 16,950 17,180 16,630 17,100 10,200
2022/03/31 17,290 17,290 16,850 16,950 20,300
2022/03/30 17,540 17,650 17,040 17,320 21,600
2022/03/29 18,010 18,010 17,610 17,890 28,100
2022/03/28 17,610 17,900 17,550 17,730 12,100
2022/03/25 17,450 17,620 17,360 17,530 9,200
2022/03/24 17,480 17,560 17,340 17,550 16,300
2022/03/23 17,520 17,770 17,460 17,710 7,800
2022/03/22 17,640 17,800 17,360 17,530 18,400
2022/03/18 17,510 17,750 17,320 17,750 16,000
2022/03/17 17,270 17,540 17,160 17,390 15,000
2022/03/16 17,390 17,390 16,990 17,280 18,700
2022/03/15 17,340 17,560 17,230 17,560 9,000
2022/03/14 17,250 17,340 17,090 17,110 8,900
2022/03/11 17,060 17,230 16,970 17,150 13,300
2022/03/10 17,060 17,300 17,060 17,260 10,200
2022/03/09 17,280 17,280 16,930 16,930 11,100
2022/03/08 17,190 17,190 16,980 17,110 11,100
2022/03/07 16,900 17,280 16,750 17,120 14,700
2022/03/04 17,210 17,230 16,900 16,960 14,300
2022/03/03 17,370 17,580 17,340 17,340 8,000
2022/03/02 17,180 17,480 17,180 17,330 11,000
2022/03/01 17,940 18,180 17,570 17,760 14,500
2022/02/28 17,400 17,950 17,400 17,820 16,400
2022/02/25 17,670 18,000 17,190 17,330 10,200
2022/02/24 17,870 17,990 17,500 17,780 14,800
2022/02/22 17,470 18,200 17,260 17,760 22,800
2022/02/21 17,160 17,210 16,940 17,120 12,500
2022/02/18 17,060 17,550 17,060 17,280 6,300
2022/02/17 17,450 17,500 17,120 17,370 7,600
2022/02/16 17,700 17,780 17,300 17,660 10,500
2022/02/15 17,550 17,950 17,300 17,300 7,700
2022/02/14 17,420 18,000 17,420 17,550 15,000
2022/02/10 17,850 17,950 17,530 17,820 8,700
2022/02/09 17,710 17,850 17,470 17,790 12,600
2022/02/08 17,670 17,920 17,660 17,820 11,900
2022/02/07 17,670 17,670 17,330 17,600 12,600
2022/02/04 17,480 17,670 17,090 17,670 10,200
2022/02/03 17,620 17,830 17,290 17,290 7,400
2022/02/02 17,210 17,750 17,070 17,650 9,900
2022/02/01 17,270 17,370 16,910 16,970 16,400
2022/01/31 16,800 17,100 16,700 16,990 11,200
2022/01/28 16,200 16,890 16,200 16,710 21,000
2022/01/27 15,780 15,990 15,600 15,800 19,200
2022/01/26 15,850 16,010 15,530 15,780 10,400
2022/01/25 15,850 16,030 15,740 15,990 11,100
2022/01/24 15,970 16,150 15,880 16,090 7,700
2022/01/21 15,530 16,020 15,490 15,970 9,900
2022/01/20 15,110 15,740 15,110 15,590 12,400
2022/01/19 15,740 15,740 15,440 15,510 12,100
2022/01/18 15,810 16,090 15,790 15,870 6,600
2022/01/17 15,890 16,160 15,890 16,020 5,300
2022/01/14 15,920 15,950 15,750 15,890 9,100
2022/01/13 16,270 16,300 15,960 16,060 8,500
2022/01/12 16,520 16,540 16,290 16,320 7,000
2022/01/11 15,960 16,310 15,890 16,280 7,700
2022/01/07 15,850 16,150 15,690 16,100 16,100
2022/01/06 16,430 16,750 16,120 16,140 16,100
2022/01/05 17,580 17,580 16,800 16,830 13,600
2022/01/04 17,470 17,640 17,140 17,400 10,500

このページの先頭へ