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 | 3,665 | 3,710 | 3,600 | 3,640 | -55 | -1.5 | 410,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 2,512 | 2,598 | 2,484 | 2,578 | -28 | -1.1 | 1,032,000 |
| 8/26 | 2,550 | 2,696 | 2,490 | 2,606 | -4 | -0.2 | 1,535,000 |
| 8/19 | 2,578 | 2,792 | 2,564 | 2,610 | +36 | +1.4 | 2,766,500 |
| 8/12 | 2,470 | 2,610 | 2,412 | 2,574 | +74 | +3.0 | 2,369,500 |
| 8/5 | 2,234 | 2,556 | 2,208 | 2,500 | +306 | +14.0 | 2,834,000 |
| 7/29 | 2,354 | 2,396 | 2,102 | 2,194 | -176 | -7.4 | 2,530,000 |
| 7/22 | 2,280 | 2,370 | 2,232 | 2,370 | +100 | +4.4 | 1,023,500 |
| 7/15 | 2,220 | 2,338 | 2,126 | 2,270 | +82 | +3.8 | 1,049,000 |
| 7/8 | 2,156 | 2,348 | 2,140 | 2,188 | +50 | +2.3 | 1,318,500 |
| 7/1 | 2,168 | 2,238 | 2,100 | 2,138 | -12 | -0.6 | 1,117,000 |
| 6/24 | 2,280 | 2,300 | 2,130 | 2,150 | -32 | -1.5 | 1,101,500 |
| 6/17 | 2,470 | 2,550 | 2,154 | 2,182 | -392 | -15.2 | 1,766,500 |
| 6/10 | 2,600 | 2,618 | 2,440 | 2,574 | -42 | -1.6 | 1,106,000 |
| 6/3 | 2,668 | 2,856 | 2,604 | 2,616 | -36 | -1.4 | 3,663,000 |
| 5/27 | 2,708 | 2,844 | 2,628 | 2,652 | -2 | -0.1 | 2,103,000 |
| 5/20 | 2,270 | 2,720 | 2,254 | 2,654 | +560 | +26.7 | 4,469,000 |
| 5/13 | 1,982 | 2,094 | 1,784 | 2,094 | +112 | +5.7 | 1,588,000 |
| 5/6 | 2,016 | 2,030 | 1,962 | 1,982 | -44 | -2.2 | 311,000 |
| 4/28 | 1,932 | 2,056 | 1,902 | 2,026 | +34 | +1.7 | 836,000 |
| 4/22 | 2,152 | 2,178 | 1,978 | 1,992 | -162 | -7.5 | 978,500 |
| 4/15 | 2,222 | 2,260 | 2,090 | 2,154 | -68 | -3.1 | 1,116,500 |
| 4/8 | 2,104 | 2,306 | 2,104 | 2,222 | +128 | +6.1 | 1,931,500 |
| 4/1 | 2,092 | 2,162 | 2,004 | 2,094 | +52 | +2.6 | 1,314,000 |
| 3/25 | 2,018 | 2,058 | 1,932 | 2,042 | 0 | 0.0 | 976,000 |
| 3/18 | 1,866 | 2,080 | 1,850 | 2,042 | +176 | +9.4 | 1,129,000 |
| 3/11 | 1,930 | 1,930 | 1,804 | 1,866 | -104 | -5.3 | 1,217,000 |
| 3/4 | 2,026 | 2,128 | 1,924 | 1,970 | -76 | -3.7 | 1,463,500 |
| 2/25 | 2,048 | 2,054 | 1,926 | 2,046 | -6 | -0.3 | 994,500 |
| 2/18 | 2,018 | 2,130 | 1,984 | 2,052 | -26 | -1.3 | 1,384,500 |
| 2/10 | 2,256 | 2,274 | 1,960 | 2,078 | -166 | -7.4 | 2,296,500 |
▶︎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
