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 |
|---|---|---|---|---|---|
| 2024/10/04 | 4,520 | 4,595 | 4,520 | 4,560 | 42,200 |
| 2024/10/03 | 4,550 | 4,585 | 4,490 | 4,525 | 35,900 |
| 2024/10/02 | 4,510 | 4,540 | 4,460 | 4,490 | 51,400 |
| 2024/10/01 | 4,515 | 4,575 | 4,500 | 4,560 | 43,100 |
| 2024/09/30 | 4,510 | 4,575 | 4,480 | 4,550 | 80,700 |
| 2024/09/27 | 4,610 | 4,655 | 4,530 | 4,570 | 96,400 |
| 2024/09/26 | 4,550 | 4,635 | 4,550 | 4,625 | 166,300 |
| 2024/09/25 | 4,520 | 4,555 | 4,500 | 4,525 | 65,200 |
| 2024/09/24 | 4,530 | 4,550 | 4,485 | 4,500 | 69,700 |
| 2024/09/20 | 4,550 | 4,570 | 4,475 | 4,500 | 96,800 |
| 2024/09/19 | 4,565 | 4,605 | 4,510 | 4,540 | 70,900 |
| 2024/09/18 | 4,530 | 4,570 | 4,510 | 4,550 | 57,900 |
| 2024/09/17 | 4,495 | 4,525 | 4,450 | 4,515 | 47,200 |
| 2024/09/13 | 4,495 | 4,500 | 4,415 | 4,440 | 72,000 |
| 2024/09/12 | 4,480 | 4,545 | 4,470 | 4,500 | 57,000 |
| 2024/09/11 | 4,530 | 4,535 | 4,420 | 4,440 | 63,300 |
| 2024/09/10 | 4,440 | 4,540 | 4,440 | 4,530 | 91,700 |
| 2024/09/09 | 4,345 | 4,435 | 4,330 | 4,435 | 51,400 |
| 2024/09/06 | 4,400 | 4,450 | 4,340 | 4,400 | 73,700 |
| 2024/09/05 | 4,305 | 4,390 | 4,290 | 4,355 | 54,600 |
| 2024/09/04 | 4,225 | 4,335 | 4,225 | 4,315 | 49,400 |
| 2024/09/03 | 4,240 | 4,310 | 4,240 | 4,295 | 40,000 |
| 2024/09/02 | 4,290 | 4,295 | 4,210 | 4,230 | 43,400 |
| 2024/08/30 | 4,225 | 4,290 | 4,200 | 4,270 | 41,500 |
| 2024/08/29 | 4,235 | 4,295 | 4,235 | 4,255 | 62,100 |
| 2024/08/28 | 4,170 | 4,240 | 4,170 | 4,240 | 42,400 |
| 2024/08/27 | 4,125 | 4,185 | 4,125 | 4,165 | 40,500 |
| 2024/08/26 | 4,035 | 4,135 | 4,035 | 4,105 | 29,500 |
| 2024/08/23 | 4,065 | 4,085 | 4,050 | 4,070 | 27,400 |
| 2024/08/22 | 4,050 | 4,070 | 4,010 | 4,065 | 36,200 |
| 2024/08/21 | 4,030 | 4,075 | 4,020 | 4,050 | 37,200 |
| 2024/08/20 | 3,980 | 4,080 | 3,980 | 4,075 | 80,600 |
| 2024/08/19 | 3,950 | 3,985 | 3,905 | 3,925 | 43,400 |
| 2024/08/16 | 4,000 | 4,040 | 3,975 | 3,990 | 68,200 |
| 2024/08/15 | 4,010 | 4,035 | 3,935 | 3,975 | 53,500 |
| 2024/08/14 | 3,990 | 4,010 | 3,915 | 4,000 | 60,900 |
| 2024/08/13 | 3,925 | 4,010 | 3,775 | 3,990 | 170,000 |
| 2024/08/09 | 3,870 | 3,925 | 3,765 | 3,845 | 102,600 |
| 2024/08/08 | 3,730 | 3,830 | 3,710 | 3,800 | 76,300 |
| 2024/08/07 | 3,640 | 3,795 | 3,640 | 3,730 | 68,800 |
| 2024/08/06 | 3,550 | 3,765 | 3,550 | 3,695 | 82,500 |
| 2024/08/05 | 3,610 | 3,715 | 3,480 | 3,480 | 106,200 |
| 2024/08/02 | 3,835 | 3,855 | 3,745 | 3,750 | 62,100 |
| 2024/08/01 | 3,890 | 3,955 | 3,860 | 3,905 | 95,500 |
| 2024/07/31 | 3,860 | 3,900 | 3,835 | 3,880 | 58,700 |
| 2024/07/30 | 3,795 | 3,840 | 3,765 | 3,830 | 32,200 |
| 2024/07/29 | 3,785 | 3,815 | 3,755 | 3,800 | 62,900 |
| 2024/07/26 | 3,790 | 3,795 | 3,750 | 3,750 | 37,000 |
| 2024/07/25 | 3,765 | 3,850 | 3,750 | 3,780 | 63,300 |
| 2024/07/24 | 3,800 | 3,800 | 3,750 | 3,770 | 35,100 |
| 2024/07/23 | 3,835 | 3,870 | 3,815 | 3,825 | 43,200 |
| 2024/07/22 | 3,815 | 3,830 | 3,780 | 3,805 | 33,200 |
| 2024/07/19 | 3,765 | 3,850 | 3,765 | 3,825 | 50,800 |
| 2024/07/18 | 3,825 | 3,855 | 3,775 | 3,790 | 51,800 |
| 2024/07/17 | 3,845 | 3,915 | 3,840 | 3,870 | 76,400 |
| 2024/07/16 | 3,835 | 3,890 | 3,830 | 3,840 | 54,900 |
| 2024/07/12 | 3,835 | 3,900 | 3,835 | 3,860 | 34,600 |
| 2024/07/11 | 3,850 | 3,865 | 3,805 | 3,835 | 49,300 |
| 2024/07/10 | 3,770 | 3,800 | 3,755 | 3,800 | 50,800 |
| 2024/07/09 | 3,770 | 3,885 | 3,750 | 3,825 | 88,400 |
| 2024/07/08 | 3,770 | 3,780 | 3,735 | 3,770 | 36,600 |
| 2024/07/05 | 3,775 | 3,780 | 3,715 | 3,775 | 43,800 |
| 2024/07/04 | 3,800 | 3,810 | 3,755 | 3,775 | 43,300 |
| 2024/07/03 | 3,765 | 3,805 | 3,720 | 3,790 | 42,000 |
| 2024/07/02 | 3,775 | 3,810 | 3,765 | 3,790 | 49,600 |
| 2024/07/01 | 3,800 | 3,815 | 3,780 | 3,790 | 45,800 |
| 2024/06/28 | 3,815 | 3,820 | 3,785 | 3,800 | 32,200 |
| 2024/06/27 | 3,795 | 3,815 | 3,775 | 3,810 | 41,600 |
| 2024/06/26 | 3,810 | 3,825 | 3,785 | 3,805 | 56,000 |
| 2024/06/25 | 3,800 | 3,825 | 3,785 | 3,805 | 54,000 |
| 2024/06/24 | 3,805 | 3,830 | 3,775 | 3,795 | 37,900 |
| 2024/06/21 | 3,815 | 3,865 | 3,780 | 3,805 | 69,300 |
| 2024/06/20 | 3,745 | 3,770 | 3,730 | 3,765 | 24,700 |
| 2024/06/19 | 3,705 | 3,740 | 3,680 | 3,740 | 26,800 |
| 2024/06/18 | 3,705 | 3,725 | 3,675 | 3,705 | 36,000 |
| 2024/06/17 | 3,695 | 3,695 | 3,630 | 3,670 | 47,800 |
| 2024/06/14 | 3,765 | 3,780 | 3,700 | 3,700 | 70,200 |
| 2024/06/13 | 3,715 | 3,745 | 3,685 | 3,725 | 50,300 |
| 2024/06/12 | 3,750 | 3,765 | 3,705 | 3,735 | 39,500 |
| 2024/06/11 | 3,780 | 3,815 | 3,760 | 3,770 | 40,400 |
| 2024/06/10 | 3,790 | 3,855 | 3,760 | 3,850 | 76,800 |
| 2024/06/07 | 3,810 | 3,810 | 3,720 | 3,765 | 51,600 |
| 2024/06/06 | 3,850 | 3,890 | 3,795 | 3,805 | 99,900 |
| 2024/06/05 | 3,750 | 3,855 | 3,740 | 3,850 | 109,700 |
| 2024/06/04 | 3,625 | 3,770 | 3,625 | 3,755 | 133,900 |
| 2024/06/03 | 3,665 | 3,665 | 3,575 | 3,600 | 39,900 |
| 2024/05/31 | 3,490 | 3,625 | 3,470 | 3,600 | 138,400 |
| 2024/05/30 | 3,375 | 3,470 | 3,375 | 3,470 | 56,900 |
| 2024/05/29 | 3,470 | 3,485 | 3,395 | 3,400 | 50,400 |
| 2024/05/28 | 3,510 | 3,520 | 3,480 | 3,480 | 40,500 |
| 2024/05/27 | 3,460 | 3,510 | 3,445 | 3,510 | 36,600 |
| 2024/05/24 | 3,425 | 3,475 | 3,405 | 3,445 | 55,300 |
| 2024/05/23 | 3,480 | 3,510 | 3,445 | 3,465 | 44,000 |
| 2024/05/22 | 3,450 | 3,530 | 3,440 | 3,500 | 64,300 |
| 2024/05/21 | 3,565 | 3,575 | 3,470 | 3,470 | 51,300 |
| 2024/05/20 | 3,495 | 3,565 | 3,470 | 3,530 | 66,500 |
| 2024/05/17 | 3,450 | 3,540 | 3,430 | 3,500 | 82,600 |
| 2024/05/16 | 3,625 | 3,665 | 3,415 | 3,495 | 256,000 |
| 2024/05/15 | 3,825 | 3,870 | 3,650 | 3,695 | 119,000 |
| 2024/05/14 | 3,835 | 3,835 | 3,755 | 3,775 | 42,500 |
| 2024/05/13 | 3,835 | 3,855 | 3,780 | 3,815 | 58,200 |
| 2024/05/10 | 3,795 | 3,820 | 3,765 | 3,810 | 71,500 |
| 2024/05/09 | 3,775 | 3,785 | 3,725 | 3,760 | 42,300 |
| 2024/05/08 | 3,745 | 3,750 | 3,700 | 3,740 | 43,000 |
| 2024/05/07 | 3,780 | 3,780 | 3,740 | 3,755 | 37,200 |
| 2024/05/02 | 3,760 | 3,770 | 3,715 | 3,750 | 33,300 |
| 2024/05/01 | 3,725 | 3,755 | 3,690 | 3,750 | 24,000 |
| 2024/04/30 | 3,750 | 3,760 | 3,705 | 3,760 | 46,900 |
| 2024/04/26 | 3,695 | 3,730 | 3,650 | 3,715 | 54,900 |
| 2024/04/25 | 3,710 | 3,765 | 3,665 | 3,695 | 76,200 |
| 2024/04/24 | 3,730 | 3,750 | 3,705 | 3,710 | 44,800 |
| 2024/04/23 | 3,745 | 3,755 | 3,700 | 3,710 | 49,200 |
| 2024/04/22 | 3,740 | 3,750 | 3,710 | 3,745 | 45,000 |
| 2024/04/19 | 3,715 | 3,715 | 3,630 | 3,680 | 71,400 |
| 2024/04/18 | 3,730 | 3,765 | 3,710 | 3,715 | 39,900 |
| 2024/04/17 | 3,790 | 3,800 | 3,710 | 3,745 | 56,600 |
| 2024/04/16 | 3,765 | 3,800 | 3,740 | 3,785 | 73,400 |
| 2024/04/15 | 3,775 | 3,835 | 3,775 | 3,800 | 71,100 |
| 2024/04/12 | 3,815 | 3,835 | 3,780 | 3,805 | 76,000 |
| 2024/04/11 | 3,690 | 3,745 | 3,690 | 3,745 | 43,700 |
| 2024/04/10 | 3,700 | 3,765 | 3,695 | 3,740 | 60,500 |
| 2024/04/09 | 3,770 | 3,770 | 3,715 | 3,720 | 33,600 |
| 2024/04/08 | 3,775 | 3,775 | 3,715 | 3,720 | 49,800 |
| 2024/04/05 | 3,665 | 3,765 | 3,665 | 3,750 | 76,400 |
| 2024/04/04 | 3,680 | 3,715 | 3,645 | 3,665 | 85,700 |
| 2024/04/03 | 3,655 | 3,705 | 3,650 | 3,670 | 64,400 |
| 2024/04/02 | 3,645 | 3,690 | 3,615 | 3,680 | 97,400 |
| 2024/04/01 | 3,730 | 3,750 | 3,685 | 3,715 | 87,700 |
| 2024/03/29 | 3,860 | 3,880 | 3,745 | 3,760 | 99,000 |
| 2024/03/28 | 3,950 | 3,995 | 3,815 | 3,830 | 107,300 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 20,000 | 20,000 | 19,550 | 19,850 | 41,500 |
| 2024/03/26 | 19,890 | 19,950 | 19,580 | 19,950 | 12,700 |
| 2024/03/25 | 19,900 | 20,000 | 19,620 | 19,620 | 21,800 |
| 2024/03/22 | 19,590 | 20,030 | 19,500 | 20,030 | 23,300 |
| 2024/03/21 | 19,830 | 19,850 | 19,440 | 19,600 | 18,600 |
| 2024/03/19 | 19,220 | 19,490 | 19,200 | 19,320 | 11,200 |
| 2024/03/18 | 19,380 | 19,420 | 19,100 | 19,350 | 14,700 |
| 2024/03/15 | 19,070 | 19,460 | 19,070 | 19,350 | 14,500 |
| 2024/03/14 | 18,900 | 19,290 | 18,900 | 19,230 | 8,500 |
| 2024/03/13 | 19,300 | 19,300 | 18,820 | 18,920 | 9,800 |
| 2024/03/12 | 18,900 | 19,300 | 18,790 | 19,300 | 13,300 |
| 2024/03/11 | 19,020 | 19,100 | 18,800 | 19,100 | 16,000 |
| 2024/03/08 | 19,400 | 19,620 | 18,780 | 19,100 | 46,800 |
| 2024/03/07 | 19,620 | 19,900 | 19,530 | 19,550 | 21,100 |
| 2024/03/06 | 19,830 | 20,080 | 19,560 | 19,680 | 15,800 |
| 2024/03/05 | 20,000 | 20,150 | 19,760 | 19,820 | 16,600 |
| 2024/03/04 | 20,550 | 21,030 | 20,210 | 20,270 | 14,800 |
| 2024/03/01 | 20,740 | 21,110 | 20,580 | 20,740 | 14,100 |
| 2024/02/29 | 21,200 | 21,200 | 20,510 | 20,540 | 30,600 |
| 2024/02/28 | 21,060 | 21,410 | 20,830 | 20,940 | 26,400 |
| 2024/02/27 | 20,740 | 21,060 | 20,560 | 20,870 | 18,300 |
| 2024/02/26 | 20,500 | 20,880 | 20,460 | 20,760 | 18,900 |
| 2024/02/22 | 20,280 | 20,500 | 20,120 | 20,400 | 19,600 |
| 2024/02/21 | 19,860 | 20,190 | 19,860 | 20,080 | 12,300 |
| 2024/02/20 | 19,880 | 20,140 | 19,830 | 19,910 | 13,100 |
| 2024/02/19 | 19,300 | 19,880 | 19,100 | 19,850 | 22,800 |
| 2024/02/16 | 20,450 | 20,450 | 19,210 | 19,300 | 41,800 |
| 2024/02/15 | 20,390 | 20,900 | 19,610 | 19,830 | 50,600 |
| 2024/02/14 | 19,880 | 19,880 | 19,440 | 19,590 | 25,000 |
| 2024/02/13 | 19,970 | 20,010 | 19,650 | 19,800 | 23,300 |
| 2024/02/09 | 19,620 | 19,940 | 19,560 | 19,580 | 16,600 |
| 2024/02/08 | 20,070 | 20,070 | 19,560 | 19,660 | 25,800 |
| 2024/02/07 | 20,210 | 20,280 | 20,060 | 20,130 | 8,100 |
| 2024/02/06 | 20,510 | 20,660 | 20,210 | 20,420 | 12,300 |
| 2024/02/05 | 20,620 | 21,090 | 20,540 | 20,710 | 15,300 |
| 2024/02/02 | 20,790 | 21,160 | 20,600 | 20,940 | 14,000 |
| 2024/02/01 | 20,950 | 20,950 | 20,510 | 20,610 | 11,200 |
| 2024/01/31 | 21,170 | 21,170 | 20,580 | 20,780 | 10,700 |
| 2024/01/30 | 20,520 | 20,770 | 20,360 | 20,670 | 18,800 |
| 2024/01/29 | 20,430 | 20,640 | 20,330 | 20,340 | 4,100 |
| 2024/01/26 | 20,870 | 20,890 | 20,400 | 20,430 | 8,300 |
| 2024/01/25 | 20,320 | 20,970 | 20,320 | 20,600 | 25,700 |
| 2024/01/24 | 20,620 | 20,620 | 20,160 | 20,240 | 15,500 |
| 2024/01/23 | 21,500 | 21,500 | 20,900 | 20,910 | 10,300 |
| 2024/01/22 | 21,020 | 21,270 | 21,020 | 21,200 | 5,500 |
| 2024/01/19 | 21,300 | 21,330 | 20,930 | 21,130 | 9,300 |
| 2024/01/18 | 21,150 | 21,340 | 21,080 | 21,300 | 8,400 |
| 2024/01/17 | 21,350 | 21,460 | 21,000 | 21,020 | 11,200 |
| 2024/01/16 | 21,590 | 21,740 | 21,360 | 21,400 | 12,200 |
| 2024/01/15 | 21,370 | 21,600 | 21,130 | 21,550 | 14,700 |
| 2024/01/12 | 21,200 | 21,330 | 20,850 | 21,030 | 11,500 |
| 2024/01/11 | 21,110 | 21,440 | 21,110 | 21,230 | 12,900 |
| 2024/01/10 | 20,300 | 21,150 | 20,300 | 21,080 | 19,500 |
| 2024/01/09 | 20,310 | 20,600 | 20,270 | 20,490 | 9,100 |
| 2024/01/05 | 20,270 | 20,500 | 20,190 | 20,370 | 12,300 |
| 2024/01/04 | 20,280 | 20,280 | 19,930 | 20,220 | 20,000 |