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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,650 | 2,682 | 2,608 | 2,644 | +8 | +0.3 | 662,500 |
| 9/22 | 2,676 | 2,684 | 2,580 | 2,636 | -52 | -1.9 | 617,000 |
| 9/15 | 2,690 | 2,788 | 2,612 | 2,688 | -18 | -0.7 | 1,717,500 |
| 9/8 | 2,464 | 2,708 | 2,444 | 2,706 | +246 | +10.0 | 2,332,500 |
| 9/1 | 2,454 | 2,496 | 2,414 | 2,460 | +26 | +1.1 | 699,500 |
| 8/25 | 2,324 | 2,452 | 2,322 | 2,434 | +62 | +2.6 | 761,000 |
| 8/18 | 2,450 | 2,514 | 2,368 | 2,372 | -78 | -3.2 | 1,285,500 |
| 8/10 | 2,476 | 2,500 | 2,394 | 2,450 | -44 | -1.8 | 1,088,000 |
| 8/4 | 2,612 | 2,694 | 2,490 | 2,494 | 0 | 0.0 | 3,583,500 |
| 7/28 | 2,480 | 2,502 | 2,414 | 2,494 | +20 | +0.8 | 1,815,500 |
| 7/21 | 2,550 | 2,630 | 2,472 | 2,474 | -74 | -2.9 | 1,533,500 |
| 7/14 | 2,586 | 2,588 | 2,486 | 2,548 | -32 | -1.2 | 1,686,000 |
| 7/7 | 2,668 | 2,684 | 2,542 | 2,580 | -72 | -2.7 | 1,577,000 |
| 6/30 | 2,706 | 2,740 | 2,568 | 2,652 | -60 | -2.2 | 2,924,500 |
| 6/23 | 2,918 | 3,068 | 2,684 | 2,712 | -206 | -7.1 | 2,838,500 |
| 6/16 | 2,724 | 2,930 | 2,700 | 2,918 | +230 | +8.6 | 1,059,000 |
| 6/9 | 2,724 | 2,864 | 2,672 | 2,688 | -22 | -0.8 | 2,108,000 |
| 6/2 | 2,600 | 2,724 | 2,568 | 2,710 | +154 | +6.0 | 1,788,500 |
| 5/26 | 2,868 | 2,874 | 2,544 | 2,556 | -304 | -10.6 | 2,073,500 |
| 5/19 | 2,620 | 2,916 | 2,620 | 2,860 | +226 | +8.6 | 4,437,000 |
| 5/12 | 2,716 | 2,716 | 2,500 | 2,634 | -88 | -3.2 | 3,940,000 |
| 5/2 | 2,766 | 2,766 | 2,662 | 2,722 | -32 | -1.2 | 880,500 |
| 4/28 | 2,744 | 2,936 | 2,638 | 2,754 | +30 | +1.1 | 4,386,000 |
| 4/21 | 2,620 | 2,770 | 2,562 | 2,724 | +104 | +4.0 | 1,553,000 |
| 4/14 | 2,510 | 2,626 | 2,510 | 2,620 | +110 | +4.4 | 949,500 |
| 4/7 | 2,650 | 2,668 | 2,496 | 2,510 | -122 | -4.6 | 870,000 |
| 3/31 | 2,610 | 2,670 | 2,524 | 2,632 | +34 | +1.3 | 1,126,000 |
▶︎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
