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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,086 (24/02/02) | 2,145 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,086 (24/02/02) | 2,145 (24/06/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,705 | 3,825 | 3,600 | 3,640 | -100 | -2.7 | 1,968,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,575 | 3,740 | 3,560 | 3,740 | +165 | +4.6 | 1,233,300 |
| 12/6 | 3,625 | 3,715 | 3,530 | 3,575 | -60 | -1.7 | 1,208,600 |
| 11/29 | 3,675 | 3,700 | 3,515 | 3,635 | -45 | -1.2 | 1,195,900 |
| 11/22 | 3,450 | 3,725 | 3,450 | 3,680 | +195 | +5.6 | 1,956,400 |
| 11/15 | 3,505 | 3,625 | 3,440 | 3,485 | -5 | -0.1 | 2,063,100 |
| 11/8 | 3,460 | 3,530 | 3,380 | 3,490 | +60 | +1.8 | 1,478,000 |
| 11/1 | 3,200 | 3,555 | 3,195 | 3,430 | +245 | +7.7 | 5,641,300 |
| 10/25 | 3,055 | 3,270 | 3,055 | 3,185 | +145 | +4.8 | 1,865,300 |
| 10/18 | 3,225 | 3,230 | 3,025 | 3,040 | -185 | -5.7 | 1,048,200 |
| 10/11 | 3,115 | 3,300 | 3,090 | 3,225 | +200 | +6.6 | 1,428,800 |
| 10/4 | 2,991 | 3,085 | 2,940 | 3,025 | -65 | -2.1 | 1,831,000 |
| 9/27 | 3,270 | 3,270 | 3,070 | 3,090 | -165 | -5.1 | 1,237,900 |
| 9/20 | 3,220 | 3,355 | 3,185 | 3,255 | +30 | +0.9 | 1,586,500 |
| 9/13 | 3,030 | 3,340 | 3,010 | 3,225 | +150 | +4.9 | 2,462,300 |
| 9/6 | 3,155 | 3,195 | 3,030 | 3,075 | -50 | -1.6 | 2,070,900 |
| 8/30 | 2,994 | 3,185 | 2,860 | 3,125 | +127 | +4.2 | 2,394,200 |
| 8/23 | 2,941 | 3,035 | 2,881 | 2,998 | +61 | +2.1 | 1,968,700 |
| 8/16 | 2,849 | 2,950 | 2,750 | 2,937 | +138 | +4.9 | 1,954,900 |
| 8/9 | 2,365 | 2,800 | 2,340 | 2,799 | +343 | +14.0 | 3,480,500 |
| 8/2 | 2,287 | 2,674 | 2,252 | 2,456 | +223 | +10.0 | 3,206,300 |
| 7/26 | 2,392 | 2,407 | 2,231 | 2,233 | -154 | -6.5 | 1,198,000 |
| 7/19 | 2,510 | 2,519 | 2,358 | 2,387 | -148 | -5.8 | 1,850,500 |
| 7/12 | 2,483 | 2,552 | 2,366 | 2,535 | +71 | +2.9 | 3,029,800 |
| 7/5 | 2,542 | 2,543 | 2,425 | 2,464 | -28 | -1.1 | 2,012,600 |
| 6/28 | 2,337 | 2,569 | 2,279 | 2,492 | +201 | +8.8 | 2,052,100 |
| 6/21 | 2,187 | 2,340 | 2,171 | 2,291 | +78 | +3.5 | 1,833,300 |
| 6/14 | 2,270 | 2,373 | 2,145 | 2,213 | -67 | -2.9 | 1,819,300 |
| 6/7 | 2,361 | 2,386 | 2,263 | 2,280 | -104 | -4.4 | 2,095,900 |
| 5/31 | 2,416 | 2,438 | 2,182 | 2,384 | +64 | +2.8 | 3,395,800 |
| 5/24 | 2,435 | 2,650 | 2,304 | 2,320 | -70 | -2.9 | 2,693,500 |
▶︎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
