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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,890 | 4,950 | 4,870 | 4,950 | 104,500 |
| 2025/06/12 | 4,880 | 4,945 | 4,865 | 4,895 | 103,100 |
| 2025/06/11 | 4,885 | 4,910 | 4,835 | 4,880 | 95,100 |
| 2025/06/10 | 4,810 | 4,880 | 4,810 | 4,875 | 82,900 |
| 2025/06/09 | 4,790 | 4,830 | 4,790 | 4,810 | 72,100 |
| 2025/06/06 | 4,790 | 4,840 | 4,780 | 4,790 | 62,300 |
| 2025/06/05 | 4,760 | 4,855 | 4,760 | 4,795 | 74,200 |
| 2025/06/04 | 4,680 | 4,775 | 4,660 | 4,765 | 110,700 |
| 2025/06/03 | 4,755 | 4,770 | 4,685 | 4,685 | 96,400 |
| 2025/06/02 | 4,775 | 4,880 | 4,760 | 4,790 | 107,400 |
| 2025/05/30 | 4,780 | 4,865 | 4,775 | 4,840 | 218,100 |
| 2025/05/29 | 4,855 | 4,885 | 4,790 | 4,810 | 81,000 |
| 2025/05/28 | 4,925 | 4,925 | 4,800 | 4,810 | 83,400 |
| 2025/05/27 | 4,880 | 4,940 | 4,855 | 4,870 | 56,000 |
| 2025/05/26 | 4,910 | 4,930 | 4,855 | 4,875 | 93,200 |
| 2025/05/23 | 4,835 | 4,915 | 4,820 | 4,890 | 90,000 |
| 2025/05/22 | 4,730 | 4,915 | 4,705 | 4,830 | 139,500 |
| 2025/05/21 | 4,870 | 4,870 | 4,695 | 4,705 | 105,700 |
| 2025/05/20 | 4,890 | 4,955 | 4,800 | 4,800 | 116,600 |
| 2025/05/19 | 4,830 | 4,885 | 4,810 | 4,880 | 128,000 |
| 2025/05/16 | 4,805 | 4,905 | 4,775 | 4,865 | 100,100 |
| 2025/05/15 | 4,745 | 4,855 | 4,700 | 4,770 | 218,000 |
| 2025/05/14 | 4,930 | 4,955 | 4,845 | 4,875 | 100,800 |
| 2025/05/13 | 5,010 | 5,050 | 4,930 | 4,985 | 61,100 |
| 2025/05/12 | 5,020 | 5,030 | 4,915 | 4,985 | 97,800 |
| 2025/05/09 | 5,050 | 5,070 | 4,990 | 5,000 | 66,300 |
| 2025/05/08 | 5,030 | 5,080 | 4,985 | 5,050 | 53,300 |
| 2025/05/07 | 4,965 | 5,060 | 4,850 | 5,030 | 112,000 |
| 2025/05/02 | 5,110 | 5,200 | 4,965 | 5,030 | 96,500 |
| 2025/05/01 | 5,220 | 5,230 | 5,120 | 5,140 | 79,800 |
| 2025/04/30 | 5,210 | 5,290 | 5,130 | 5,230 | 70,700 |
| 2025/04/28 | 5,130 | 5,180 | 5,100 | 5,140 | 70,600 |
| 2025/04/25 | 5,150 | 5,180 | 5,070 | 5,110 | 48,100 |
| 2025/04/24 | 5,340 | 5,350 | 5,110 | 5,170 | 92,800 |
| 2025/04/23 | 5,340 | 5,490 | 5,270 | 5,340 | 163,200 |
| 2025/04/22 | 5,120 | 5,340 | 5,090 | 5,340 | 170,400 |
| 2025/04/21 | 4,895 | 5,100 | 4,890 | 5,100 | 118,800 |
| 2025/04/18 | 4,930 | 4,945 | 4,880 | 4,945 | 68,600 |
| 2025/04/17 | 4,910 | 4,945 | 4,860 | 4,870 | 57,000 |
| 2025/04/16 | 4,880 | 4,925 | 4,875 | 4,920 | 82,600 |
| 2025/04/15 | 5,010 | 5,010 | 4,860 | 4,880 | 63,500 |
| 2025/04/14 | 4,980 | 5,040 | 4,970 | 5,010 | 58,700 |
| 2025/04/11 | 4,845 | 4,975 | 4,810 | 4,975 | 100,400 |
| 2025/04/10 | 5,020 | 5,080 | 4,920 | 5,060 | 152,900 |
| 2025/04/09 | 4,875 | 4,875 | 4,765 | 4,780 | 129,900 |
| 2025/04/08 | 4,810 | 4,935 | 4,795 | 4,910 | 141,200 |
| 2025/04/07 | 4,685 | 4,825 | 4,560 | 4,670 | 215,100 |
| 2025/04/04 | 5,030 | 5,030 | 4,920 | 4,965 | 122,600 |
| 2025/04/03 | 4,870 | 5,030 | 4,870 | 5,030 | 98,700 |
| 2025/04/02 | 5,040 | 5,050 | 4,925 | 5,040 | 127,000 |
| 2025/04/01 | 5,080 | 5,110 | 5,020 | 5,020 | 68,800 |
| 2025/03/31 | 5,200 | 5,200 | 5,030 | 5,060 | 120,100 |
| 2025/03/28 | 5,250 | 5,300 | 5,210 | 5,250 | 148,000 |
| 2025/03/27 | 5,270 | 5,290 | 5,210 | 5,250 | 174,900 |
| 2025/03/26 | 5,280 | 5,330 | 5,220 | 5,280 | 168,300 |
| 2025/03/25 | 5,250 | 5,330 | 5,200 | 5,310 | 164,200 |
| 2025/03/24 | 5,350 | 5,370 | 5,260 | 5,290 | 90,200 |
| 2025/03/21 | 5,260 | 5,330 | 5,250 | 5,300 | 82,500 |
| 2025/03/19 | 5,250 | 5,270 | 5,170 | 5,260 | 76,000 |
| 2025/03/18 | 5,160 | 5,240 | 5,140 | 5,160 | 66,300 |
| 2025/03/17 | 5,150 | 5,170 | 5,070 | 5,120 | 50,200 |
| 2025/03/14 | 5,110 | 5,170 | 5,080 | 5,130 | 77,000 |
| 2025/03/13 | 5,130 | 5,230 | 5,090 | 5,130 | 91,300 |
| 2025/03/12 | 5,020 | 5,140 | 5,020 | 5,070 | 74,800 |
| 2025/03/11 | 4,950 | 5,050 | 4,920 | 5,020 | 91,800 |
| 2025/03/10 | 5,090 | 5,100 | 5,000 | 5,060 | 92,900 |
| 2025/03/07 | 5,110 | 5,130 | 5,050 | 5,090 | 67,700 |
| 2025/03/06 | 5,110 | 5,190 | 5,110 | 5,190 | 61,000 |
| 2025/03/05 | 5,240 | 5,240 | 5,060 | 5,080 | 104,600 |
| 2025/03/04 | 5,210 | 5,250 | 5,120 | 5,200 | 76,900 |
| 2025/03/03 | 5,090 | 5,160 | 5,030 | 5,150 | 65,700 |
| 2025/02/28 | 5,030 | 5,090 | 5,020 | 5,030 | 101,700 |
| 2025/02/27 | 5,050 | 5,070 | 5,010 | 5,030 | 61,900 |
| 2025/02/26 | 5,000 | 5,070 | 4,960 | 5,050 | 112,100 |
| 2025/02/25 | 5,150 | 5,150 | 4,985 | 5,050 | 151,800 |
| 2025/02/21 | 5,210 | 5,250 | 5,170 | 5,240 | 49,400 |
| 2025/02/20 | 5,170 | 5,260 | 5,170 | 5,220 | 64,800 |
| 2025/02/19 | 5,250 | 5,290 | 5,160 | 5,210 | 90,700 |
| 2025/02/18 | 5,190 | 5,360 | 5,140 | 5,310 | 143,400 |
| 2025/02/17 | 5,310 | 5,420 | 5,230 | 5,260 | 240,000 |
| 2025/02/14 | 5,870 | 5,890 | 5,810 | 5,840 | 82,900 |
| 2025/02/13 | 5,770 | 5,900 | 5,730 | 5,890 | 98,100 |
| 2025/02/12 | 5,820 | 5,820 | 5,690 | 5,720 | 64,600 |
| 2025/02/10 | 5,770 | 5,830 | 5,720 | 5,730 | 65,600 |
| 2025/02/07 | 5,930 | 5,940 | 5,770 | 5,770 | 73,500 |
| 2025/02/06 | 5,860 | 5,930 | 5,800 | 5,930 | 96,700 |
| 2025/02/05 | 5,670 | 5,880 | 5,670 | 5,810 | 84,800 |
| 2025/02/04 | 5,690 | 5,800 | 5,660 | 5,670 | 78,700 |
| 2025/02/03 | 5,690 | 5,740 | 5,620 | 5,680 | 105,200 |
| 2025/01/31 | 5,890 | 5,950 | 5,680 | 5,710 | 181,100 |
| 2025/01/30 | 5,890 | 5,990 | 5,870 | 5,990 | 100,000 |
| 2025/01/29 | 5,970 | 5,970 | 5,820 | 5,890 | 113,300 |
| 2025/01/28 | 5,830 | 5,990 | 5,710 | 5,970 | 226,300 |
| 2025/01/27 | 5,630 | 5,820 | 5,600 | 5,800 | 186,200 |
| 2025/01/24 | 5,390 | 5,580 | 5,360 | 5,530 | 163,800 |
| 2025/01/23 | 5,310 | 5,370 | 5,270 | 5,370 | 85,100 |
| 2025/01/22 | 5,290 | 5,420 | 5,280 | 5,350 | 124,900 |
| 2025/01/21 | 5,250 | 5,280 | 5,150 | 5,210 | 84,200 |
| 2025/01/20 | 5,260 | 5,320 | 5,240 | 5,280 | 72,900 |
| 2025/01/17 | 5,330 | 5,360 | 5,190 | 5,260 | 90,500 |
| 2025/01/16 | 5,450 | 5,470 | 5,360 | 5,380 | 107,100 |
| 2025/01/15 | 5,370 | 5,420 | 5,310 | 5,390 | 111,600 |
| 2025/01/14 | 5,350 | 5,490 | 5,260 | 5,320 | 120,700 |
| 2025/01/10 | 5,480 | 5,480 | 5,390 | 5,390 | 109,900 |
| 2025/01/09 | 5,570 | 5,600 | 5,470 | 5,510 | 146,500 |
| 2025/01/08 | 5,550 | 5,570 | 5,430 | 5,560 | 182,400 |
| 2025/01/07 | 5,660 | 5,730 | 5,620 | 5,650 | 118,100 |
| 2025/01/06 | 5,850 | 5,940 | 5,630 | 5,650 | 178,900 |