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
2023/12/29 20,130 20,460 20,130 20,330 12,800
2023/12/28 19,930 20,230 19,930 20,130 16,400
2023/12/27 20,470 20,490 19,700 20,010 34,000
2023/12/26 20,250 20,630 20,250 20,460 14,500
2023/12/25 20,390 20,470 20,190 20,250 6,600
2023/12/22 20,850 20,870 20,450 20,490 11,500
2023/12/21 20,630 20,790 20,520 20,590 11,700
2023/12/20 20,480 20,870 20,480 20,800 18,500
2023/12/19 20,350 20,520 20,230 20,460 16,900
2023/12/18 20,270 20,390 19,950 20,370 16,500
2023/12/15 20,020 20,330 19,750 20,280 28,600
2023/12/14 20,570 20,670 20,260 20,340 28,200
2023/12/13 20,000 20,570 19,890 20,360 54,300
2023/12/12 19,550 19,830 19,330 19,820 35,400
2023/12/11 18,990 19,520 18,840 19,480 44,700
2023/12/08 18,180 18,300 18,100 18,280 21,800
2023/12/07 18,070 18,270 18,030 18,180 14,700
2023/12/06 17,870 18,380 17,870 18,350 20,400
2023/12/05 17,700 17,870 17,700 17,780 18,300
2023/12/04 17,640 17,830 17,510 17,790 17,200
2023/12/01 17,610 17,690 17,570 17,670 16,800
2023/11/30 17,670 17,720 17,500 17,720 19,100
2023/11/29 17,740 17,800 17,670 17,670 10,400
2023/11/28 17,740 17,780 17,620 17,740 12,400
2023/11/27 18,000 18,010 17,750 17,750 15,100
2023/11/24 17,940 18,060 17,930 17,990 13,500
2023/11/22 17,830 17,920 17,680 17,880 15,300
2023/11/21 17,690 17,860 17,540 17,750 29,500
2023/11/20 18,000 18,060 17,700 17,750 38,600
2023/11/17 18,000 18,210 17,810 18,210 22,900
2023/11/16 17,930 18,050 17,770 17,830 22,700
2023/11/15 17,950 18,320 17,720 17,860 32,300
2023/11/14 18,140 18,350 17,400 17,710 59,200
2023/11/13 18,260 18,260 17,980 18,140 13,500
2023/11/10 18,650 18,650 18,210 18,260 14,800
2023/11/09 18,670 18,690 18,500 18,570 16,400
2023/11/08 18,700 18,700 18,400 18,490 17,300
2023/11/07 18,550 18,560 18,400 18,480 18,500
2023/11/06 18,600 18,690 18,500 18,620 21,400
2023/11/02 18,320 18,320 18,030 18,230 18,100
2023/11/01 18,060 18,120 17,850 18,100 21,800
2023/10/31 17,330 17,680 17,330 17,660 32,500
2023/10/30 17,490 17,490 17,230 17,390 126,900
2023/10/27 17,550 17,600 17,410 17,490 16,700
2023/10/26 17,610 17,630 17,270 17,360 26,300
2023/10/25 17,840 17,900 17,700 17,720 23,700
2023/10/24 17,670 17,860 17,420 17,840 19,800
2023/10/23 17,970 18,000 17,660 17,660 14,100
2023/10/20 17,910 18,020 17,820 17,950 10,700
2023/10/19 17,810 18,110 17,810 17,950 14,900
2023/10/18 18,230 18,230 17,770 18,040 20,200
2023/10/17 18,020 18,250 17,900 17,940 20,100
2023/10/16 18,210 18,350 17,800 17,840 23,500
2023/10/13 18,760 18,970 18,470 18,570 27,800
2023/10/12 18,640 18,940 18,460 18,820 36,500
2023/10/11 18,500 18,530 18,220 18,390 20,900
2023/10/10 18,510 18,580 18,270 18,500 25,800
2023/10/06 18,170 18,360 17,790 18,350 25,800
2023/10/05 17,750 18,230 17,750 18,080 28,300
2023/10/04 17,790 17,930 17,670 17,740 31,500
2023/10/03 18,350 18,350 17,950 17,950 27,000
2023/10/02 18,780 18,780 18,310 18,350 26,700
2023/09/29 19,100 19,240 18,660 18,780 22,800
2023/09/28 19,000 19,400 18,910 18,960 36,300
2023/09/27 19,150 19,350 18,850 19,130 48,700
2023/09/26 19,640 19,640 19,310 19,310 28,300
2023/09/25 19,450 19,620 19,280 19,560 29,900
2023/09/22 19,630 19,800 19,400 19,470 37,600
2023/09/21 20,000 20,240 19,810 19,850 24,500
2023/09/20 20,070 20,080 19,880 19,980 27,800
2023/09/19 20,000 20,070 19,850 20,020 30,200
2023/09/15 19,580 19,950 19,580 19,880 30,600
2023/09/14 19,330 19,520 19,120 19,410 23,800
2023/09/13 19,400 19,580 19,220 19,370 24,800
2023/09/12 18,920 19,190 18,830 19,090 19,900
2023/09/11 19,310 19,550 19,000 19,190 24,800
2023/09/08 18,910 19,250 18,890 19,240 34,600
2023/09/07 18,550 19,400 18,500 19,070 62,700
2023/09/06 18,220 18,560 18,210 18,470 46,800
2023/09/05 17,960 18,510 17,810 18,490 75,100
2023/09/04 17,270 17,390 17,220 17,300 18,800
2023/09/01 17,380 17,380 17,200 17,260 11,000
2023/08/31 17,200 17,350 17,200 17,330 10,400
2023/08/30 17,260 17,410 17,130 17,130 14,600
2023/08/29 17,370 17,390 17,250 17,260 11,900
2023/08/28 17,390 17,510 17,280 17,290 11,500
2023/08/25 17,490 17,510 17,370 17,430 8,600
2023/08/24 17,350 17,590 17,320 17,490 12,700
2023/08/23 17,330 17,440 17,330 17,350 6,700
2023/08/22 17,700 17,700 17,350 17,430 11,900
2023/08/21 17,700 17,800 17,540 17,540 14,500
2023/08/18 17,560 17,750 17,540 17,640 10,900
2023/08/17 17,920 18,110 17,620 17,690 8,400
2023/08/16 17,870 18,110 17,800 18,040 11,400
2023/08/15 18,250 18,300 17,850 18,150 14,700
2023/08/14 18,250 18,430 17,840 18,060 21,500
2023/08/10 17,610 18,190 17,350 17,890 72,000
2023/08/09 17,950 17,950 17,640 17,760 13,900
2023/08/08 17,510 17,720 17,510 17,560 8,500
2023/08/07 17,370 17,630 17,330 17,630 14,500
2023/08/04 17,650 17,690 17,530 17,550 10,600
2023/08/03 18,200 18,200 17,700 17,710 15,700
2023/08/02 17,940 18,420 17,930 18,400 22,900
2023/08/01 17,990 18,010 17,830 17,840 8,000
2023/07/31 17,730 18,070 17,600 18,070 20,800
2023/07/28 17,470 17,470 17,300 17,470 10,600
2023/07/27 17,480 17,540 17,340 17,490 9,500
2023/07/26 17,330 17,370 17,290 17,350 7,300
2023/07/25 17,280 17,430 17,220 17,330 7,400
2023/07/24 17,450 17,530 17,260 17,340 11,400
2023/07/21 17,580 17,630 17,440 17,450 11,800
2023/07/20 17,750 17,750 17,590 17,590 9,800
2023/07/19 17,840 17,980 17,660 17,790 10,800
2023/07/18 17,610 17,760 17,610 17,690 5,100
2023/07/14 17,700 17,750 17,580 17,680 11,400
2023/07/13 17,600 17,720 17,590 17,700 10,800
2023/07/12 17,680 17,770 17,610 17,610 10,600
2023/07/11 17,860 17,890 17,690 17,700 16,900
2023/07/10 17,810 17,960 17,810 17,860 12,800
2023/07/07 17,820 18,050 17,820 17,870 12,800
2023/07/06 17,910 18,000 17,860 17,910 10,900
2023/07/05 18,020 18,240 17,990 18,170 11,300
2023/07/04 18,190 18,200 18,030 18,150 10,700
2023/07/03 18,690 18,690 18,280 18,360 14,500
2023/06/30 18,230 18,350 17,840 18,330 20,800
2023/06/29 18,290 18,390 17,990 18,140 14,600
2023/06/28 17,910 18,400 17,820 18,290 20,600
2023/06/27 17,700 17,920 17,510 17,910 12,900
2023/06/26 17,870 17,870 17,600 17,730 14,400
2023/06/23 18,380 18,550 17,870 18,130 17,300
2023/06/22 18,530 18,550 18,250 18,420 16,700
2023/06/21 18,960 19,020 18,590 18,730 20,600
2023/06/20 18,690 19,260 18,690 19,050 30,800
2023/06/19 18,530 18,830 18,530 18,730 23,800
2023/06/16 18,470 18,570 18,340 18,510 19,300
2023/06/15 18,340 18,480 18,270 18,290 7,300
2023/06/14 18,350 18,380 18,200 18,340 9,400
2023/06/13 18,270 18,370 18,190 18,200 9,900
2023/06/12 18,110 18,150 18,020 18,100 10,000
2023/06/09 18,130 18,150 17,930 17,940 11,900
2023/06/08 18,110 18,250 17,870 17,900 11,400
2023/06/07 18,490 18,510 18,160 18,160 15,000
2023/06/06 18,440 18,440 18,120 18,380 16,200
2023/06/05 18,100 18,350 17,860 18,340 35,600
2023/06/02 17,680 17,990 17,680 17,930 20,800
2023/06/01 17,730 17,960 17,530 17,530 15,600
2023/05/31 17,350 17,780 17,320 17,730 25,600
2023/05/30 17,590 17,590 17,450 17,460 10,600
2023/05/29 17,800 17,800 17,530 17,590 11,900
2023/05/26 17,840 17,850 17,560 17,620 13,100
2023/05/25 17,650 17,910 17,550 17,800 16,800
2023/05/24 17,740 17,740 17,520 17,650 10,200
2023/05/23 17,990 17,990 17,590 17,700 13,500
2023/05/22 18,250 18,250 17,840 17,920 11,600
2023/05/19 18,380 18,500 18,260 18,310 18,800
2023/05/18 18,350 18,470 18,260 18,310 17,400
2023/05/17 18,350 18,460 18,230 18,310 17,600
2023/05/16 18,310 18,410 18,130 18,350 29,100
2023/05/15 18,480 18,580 17,710 18,310 51,700
2023/05/12 18,040 18,230 18,040 18,210 9,700
2023/05/11 17,890 18,110 17,890 18,100 10,600
2023/05/10 18,000 18,020 17,880 17,980 11,100
2023/05/09 18,070 18,110 17,970 18,000 11,000
2023/05/08 18,150 18,260 18,030 18,170 10,100
2023/05/02 18,310 18,360 18,120 18,170 10,500
2023/05/01 18,290 18,420 18,200 18,310 17,600
2023/04/28 18,040 18,290 17,870 18,290 21,600
2023/04/27 18,020 18,030 17,810 17,970 13,500
2023/04/26 17,980 18,190 17,920 18,030 14,300
2023/04/25 18,320 18,440 18,050 18,100 28,000
2023/04/24 18,230 18,550 18,170 18,320 26,000
2023/04/21 17,890 18,270 17,890 18,220 35,100
2023/04/20 17,650 17,850 17,650 17,770 9,300
2023/04/19 17,780 17,790 17,570 17,780 10,500
2023/04/18 17,430 17,800 17,400 17,800 20,500
2023/04/17 17,400 17,410 17,240 17,390 9,500
2023/04/14 17,290 17,380 17,170 17,340 16,800
2023/04/13 17,170 17,290 17,090 17,290 12,200
2023/04/12 17,140 17,360 17,140 17,170 14,300
2023/04/11 17,210 17,350 17,130 17,290 9,200
2023/04/10 17,160 17,200 17,120 17,200 6,000
2023/04/07 17,180 17,180 17,040 17,050 8,500
2023/04/06 16,990 17,150 16,920 17,040 12,600
2023/04/05 17,200 17,200 17,030 17,080 12,800
2023/04/04 17,350 17,350 17,070 17,260 18,300
2023/04/03 17,250 17,430 17,250 17,250 17,900
2023/03/31 17,250 17,250 17,110 17,150 14,800
2023/03/30 17,200 17,200 17,080 17,180 14,200
2023/03/29 17,080 17,420 17,070 17,410 37,500
2023/03/28 17,280 17,280 16,990 17,040 14,300
2023/03/27 17,220 17,290 17,140 17,280 17,500
2023/03/24 17,100 17,120 16,980 17,060 11,800
2023/03/23 17,000 17,160 16,910 17,100 10,300
2023/03/22 17,250 17,320 17,090 17,090 15,800
2023/03/20 17,430 17,440 17,110 17,180 27,000
2023/03/17 17,470 17,610 17,370 17,570 16,500
2023/03/16 17,100 17,360 17,100 17,360 19,500
2023/03/15 17,600 17,700 17,450 17,480 20,900
2023/03/14 17,540 17,580 17,130 17,440 44,200
2023/03/13 17,640 17,910 17,510 17,630 12,800
2023/03/10 17,790 17,960 17,740 17,950 20,800
2023/03/09 17,700 18,000 17,690 17,970 24,200
2023/03/08 17,650 17,760 17,570 17,630 18,200
2023/03/07 17,850 17,860 17,580 17,650 18,100
2023/03/06 17,590 17,890 17,540 17,820 41,000
2023/03/03 17,100 17,500 17,100 17,450 36,100
2023/03/02 17,090 17,160 17,010 17,100 22,400
2023/03/01 17,290 17,340 17,020 17,080 22,600
2023/02/28 16,790 17,330 16,770 17,310 76,000
2023/02/27 16,880 16,990 16,530 16,800 82,800
2023/02/24 16,880 17,140 16,810 17,020 29,800
2023/02/22 17,000 17,090 16,860 16,950 27,600
2023/02/21 17,070 17,160 17,020 17,080 17,200
2023/02/20 17,060 17,130 16,960 17,110 20,900
2023/02/17 17,020 17,180 16,960 17,060 24,600
2023/02/16 16,710 17,070 16,590 17,020 26,700
2023/02/15 16,800 17,010 16,400 16,550 51,300
2023/02/14 17,020 17,170 16,720 17,060 57,500
2023/02/13 16,970 17,040 16,830 16,850 13,900
2023/02/10 16,880 17,040 16,880 16,910 9,800
2023/02/09 16,730 17,050 16,730 17,000 10,100
2023/02/08 16,850 16,960 16,730 16,820 17,700
2023/02/07 17,060 17,060 16,900 16,990 13,100
2023/02/06 17,020 17,100 17,020 17,060 9,800
2023/02/03 16,980 17,040 16,900 16,920 12,400
2023/02/02 16,950 17,120 16,910 17,030 12,600
2023/02/01 17,210 17,230 16,910 16,950 17,800
2023/01/31 17,310 17,350 17,100 17,130 13,800
2023/01/30 17,340 17,410 17,210 17,290 16,200
2023/01/27 17,420 17,420 17,240 17,340 11,900
2023/01/26 17,370 17,370 17,190 17,280 10,700
2023/01/25 17,270 17,340 17,250 17,260 10,200
2023/01/24 17,140 17,330 17,050 17,220 14,700
2023/01/23 16,950 17,110 16,950 17,070 22,900
2023/01/20 16,950 17,100 16,870 16,930 12,300
2023/01/19 16,570 17,000 16,460 16,950 23,000
2023/01/18 16,310 16,660 16,310 16,580 17,400
2023/01/17 16,280 16,450 16,180 16,310 21,500
2023/01/16 16,500 16,540 16,100 16,100 28,600
2023/01/13 16,830 16,870 16,510 16,530 25,900
2023/01/12 17,220 17,220 16,790 16,960 22,100
2023/01/11 17,160 17,220 17,060 17,180 16,800
2023/01/10 16,860 17,170 16,860 16,940 12,200
2023/01/06 17,060 17,120 16,820 16,930 34,600
2023/01/05 17,350 17,350 17,080 17,150 15,400
2023/01/04 17,650 17,690 17,300 17,350 17,000

このページの先頭へ