！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,631 | 2,661 | 2,564 | 2,620 | -13 | -0.5 | 1,186,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,680 | 2,700 | 2,537 | 2,633 | +1 | +0.0 | 1,862,700 |
| 4/19 | 2,750 | 2,765 | 2,585 | 2,632 | -130 | -4.7 | 1,935,000 |
| 4/12 | 2,916 | 2,980 | 2,756 | 2,762 | -133 | -4.6 | 2,119,400 |
| 4/5 | 3,125 | 3,145 | 2,800 | 2,895 | -205 | -6.6 | 3,442,600 |
| 3/29 | 3,198 | 3,236 | 2,975 | 3,100 | -110 | -3.4 | 3,637,400 |
| 3/22 | 2,910 | 3,236 | 2,894 | 3,210 | +258 | +8.7 | 3,769,500 |
| 3/15 | 2,908 | 3,092 | 2,902 | 2,952 | +44 | +1.5 | 3,317,000 |
| 3/8 | 3,508 | 3,560 | 2,878 | 2,908 | -612 | -17.4 | 7,811,500 |
| 3/1 | 3,310 | 3,730 | 3,304 | 3,520 | +216 | +6.5 | 6,540,000 |
| 2/22 | 3,272 | 3,330 | 3,180 | 3,304 | +44 | +1.4 | 1,329,000 |
| 2/16 | 3,618 | 3,722 | 3,200 | 3,260 | -380 | -10.4 | 2,140,000 |
| 2/9 | 3,936 | 3,950 | 3,564 | 3,640 | -280 | -7.1 | 1,853,500 |
| 2/2 | 3,510 | 4,086 | 3,466 | 3,920 | +440 | +12.6 | 3,725,500 |
| 1/26 | 3,764 | 3,792 | 3,416 | 3,480 | -282 | -7.5 | 1,578,500 |
| 1/19 | 3,806 | 3,910 | 3,708 | 3,762 | -26 | -0.7 | 1,048,500 |
| 1/12 | 3,602 | 3,842 | 3,602 | 3,788 | +162 | +4.5 | 978,000 |
| 1/5 | 3,744 | 3,860 | 3,626 | 3,626 | -160 | -4.2 | 525,500 |
| 12/29 | 3,816 | 3,890 | 3,708 | 3,786 | -18 | -0.5 | 1,196,000 |
| 12/22 | 3,688 | 4,040 | 3,660 | 3,804 | +82 | +2.2 | 1,686,000 |
| 12/15 | 3,356 | 4,154 | 3,356 | 3,722 | +394 | +11.8 | 4,553,500 |
| 12/8 | 3,100 | 3,390 | 3,082 | 3,328 | +236 | +7.6 | 1,100,500 |
| 12/1 | 3,100 | 3,124 | 2,988 | 3,092 | +18 | +0.6 | 549,500 |
| 11/24 | 3,062 | 3,108 | 2,948 | 3,074 | +4 | +0.1 | 547,000 |
| 11/17 | 3,020 | 3,118 | 2,972 | 3,070 | +50 | +1.7 | 1,049,500 |
| 11/10 | 2,892 | 3,140 | 2,884 | 3,020 | +156 | +5.5 | 1,901,500 |
| 11/2 | 2,638 | 2,870 | 2,600 | 2,864 | +250 | +9.6 | 2,120,500 |
| 10/27 | 2,718 | 2,788 | 2,548 | 2,614 | -114 | -4.2 | 2,638,000 |
| 10/20 | 2,658 | 2,766 | 2,630 | 2,728 | +46 | +1.7 | 1,083,000 |
| 10/13 | 2,676 | 2,732 | 2,660 | 2,682 | +6 | +0.2 | 463,000 |
| 10/6 | 2,668 | 2,696 | 2,572 | 2,676 | +32 | +1.2 | 1,060,500 |
▶︎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