！決算発表予定日 2024/05/13
4816東証S貸借
業種 情報・通信業
東映アニメーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,154 (23/12/14) | 2,322 (23/08/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,086 (24/02/02) | 2,537 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,600 | 2,631 | 2,587 | 2,620 | +20 | +0.8 | 255,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,910 | 2,964 | 2,894 | 2,958 | +6 | +0.2 | 721,000 |
| 3/15 | 3,030 | 3,060 | 2,914 | 2,952 | -118 | -3.8 | 889,500 |
| 3/14 | 3,048 | 3,074 | 3,022 | 3,070 | +36 | +1.2 | 340,000 |
| 3/13 | 3,084 | 3,092 | 2,992 | 3,034 | -46 | -1.5 | 415,500 |
| 3/12 | 2,950 | 3,082 | 2,930 | 3,080 | +88 | +2.9 | 698,500 |
| 3/11 | 2,908 | 3,030 | 2,902 | 2,992 | +84 | +2.9 | 973,500 |
| 3/8 | 3,040 | 3,102 | 2,878 | 2,908 | -114 | -3.8 | 1,774,000 |
| 3/7 | 3,120 | 3,164 | 3,012 | 3,022 | -160 | -5.0 | 1,373,500 |
| 3/6 | 3,202 | 3,250 | 3,130 | 3,182 | -38 | -1.2 | 1,335,000 |
| 3/5 | 3,224 | 3,256 | 3,186 | 3,220 | -142 | -4.2 | 2,051,000 |
| 3/4 | 3,508 | 3,560 | 3,362 | 3,362 | -158 | -4.5 | 1,278,000 |
| 3/1 | 3,620 | 3,694 | 3,520 | 3,520 | -180 | -4.9 | 1,480,000 |
| 2/29 | 3,520 | 3,730 | 3,440 | 3,700 | +220 | +6.3 | 1,349,000 |
| 2/28 | 3,414 | 3,520 | 3,344 | 3,480 | +140 | +4.2 | 2,202,500 |
| 2/27 | 3,448 | 3,474 | 3,306 | 3,340 | -112 | -3.2 | 768,500 |
| 2/26 | 3,310 | 3,600 | 3,304 | 3,452 | +148 | +4.5 | 740,000 |
| 2/22 | 3,228 | 3,330 | 3,204 | 3,304 | +96 | +3.0 | 386,500 |
| 2/21 | 3,238 | 3,238 | 3,180 | 3,208 | -30 | -0.9 | 245,000 |
| 2/20 | 3,300 | 3,300 | 3,206 | 3,238 | +18 | +0.6 | 259,500 |
| 2/19 | 3,272 | 3,272 | 3,180 | 3,220 | -40 | -1.2 | 438,000 |
| 2/16 | 3,400 | 3,420 | 3,200 | 3,260 | -140 | -4.1 | 659,000 |
| 2/15 | 3,440 | 3,458 | 3,348 | 3,400 | -312 | -8.4 | 1,021,500 |
| 2/14 | 3,638 | 3,722 | 3,614 | 3,712 | +58 | +1.6 | 176,000 |
| 2/13 | 3,618 | 3,676 | 3,598 | 3,654 | +14 | +0.4 | 283,500 |
| 2/9 | 3,680 | 3,738 | 3,636 | 3,640 | -40 | -1.1 | 241,000 |
| 2/8 | 3,606 | 3,754 | 3,564 | 3,680 | +36 | +1.0 | 461,500 |
| 2/7 | 3,690 | 3,722 | 3,624 | 3,644 | -86 | -2.3 | 361,000 |
| 2/6 | 3,776 | 3,788 | 3,706 | 3,730 | -62 | -1.6 | 343,500 |
| 2/5 | 3,936 | 3,950 | 3,792 | 3,792 | -128 | -3.3 | 446,500 |
| 2/2 | 3,974 | 4,086 | 3,906 | 3,920 | -34 | -0.9 | 485,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて