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
2,400
円
(22:23)
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) | 2,182 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,086 (24/02/02) | 2,182 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,626 | 2,689 | 2,182 | 2,384 | -239 | -9.1 | 12,601,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,560 | 3,820 | 3,156 | 3,278 | -262 | -7.4 | 7,408,000 |
| 21/10 | 4,080 | 4,298 | 3,380 | 3,540 | -588 | -14.2 | 6,904,500 |
| 21/09 | 3,308 | 5,022 | 3,304 | 4,128 | +786 | +23.5 | 12,259,500 |
| 21/08 | 3,002 | 3,450 | 2,744 | 3,342 | +342 | +11.4 | 3,513,000 |
| 21/07 | 2,660 | 3,100 | 2,638 | 3,000 | +366 | +13.9 | 2,655,000 |
| 21/06 | 2,486 | 2,634 | 2,398 | 2,634 | +172 | +7.0 | 2,073,500 |
| 21/05 | 2,498 | 2,512 | 2,088 | 2,462 | -34 | -1.4 | 2,460,500 |
| 21/04 | 2,378 | 2,540 | 2,284 | 2,496 | +126 | +5.3 | 2,517,000 |
| 21/03 | 2,200 | 2,386 | 2,004 | 2,370 | +174 | +7.9 | 3,562,000 |
| 21/02 | 2,048 | 2,398 | 1,990 | 2,196 | +156 | +7.7 | 3,320,000 |
| 21/01 | 1,618 | 2,128 | 1,602 | 2,040 | +422 | +26.1 | 4,003,500 |
| 20/12 | 1,520 | 1,632 | 1,418 | 1,618 | +98 | +6.5 | 2,788,000 |
| 20/11 | 1,398 | 1,534 | 1,332 | 1,520 | +64 | +4.4 | 5,326,500 |
| 20/10 | 1,384 | 1,460 | 1,322 | 1,456 | +86 | +6.3 | 3,494,500 |
| 20/09 | 1,216 | 1,392 | 1,190 | 1,370 | +136 | +11.0 | 2,770,500 |
| 20/08 | 1,078 | 1,238 | 1,070 | 1,234 | +156 | +14.5 | 3,432,500 |
| 20/07 | 994 | 1,090 | 935 | 1,078 | +72 | +7.2 | 4,640,500 |
| 20/06 | 1,018 | 1,074 | 986 | 1,006 | -12 | -1.2 | 2,520,000 |
| 20/05 | 1,056 | 1,136 | 994 | 1,018 | -42 | -4.0 | 4,729,500 |
| 20/04 | 972 | 1,068 | 892 | 1,060 | +50 | +5.0 | 3,953,000 |
| 20/03 | 860 | 1,016 | 729 | 1,010 | +126 | +14.3 | 8,557,500 |
| 20/02 | 972 | 1,050 | 851 | 884 | -162 | -15.5 | 5,120,500 |
| 20/01 | 1,104 | 1,118 | 1,026 | 1,046 | -74 | -6.6 | 5,093,000 |
| 19/12 | 1,032 | 1,134 | 983 | 1,120 | +86 | +8.3 | 5,071,000 |
| 19/11 | 1,010 | 1,064 | 925 | 1,034 | +24 | +2.4 | 6,347,500 |
| 19/10 | 972 | 1,106 | 943 | 1,010 | +29 | +3.0 | 6,692,000 |
| 19/09 | 952 | 1,038 | 932 | 981 | +29 | +3.1 | 3,171,500 |
| 19/08 | 914 | 973 | 832 | 952 | +38 | +4.2 | 4,959,000 |
| 19/07 | 1,004 | 1,054 | 908 | 914 | -86 | -8.6 | 5,336,500 |
| 19/06 | 1,060 | 1,096 | 971 | 1,000 | -80 | -7.4 | 2,816,500 |
▶︎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