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
3,705
円
(13:04)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,690 | 3,720 | 3,660 | 3,705 | +65 | +1.8 | 106,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,660 | 2,276 | 1,658 | 2,244 | +610 | +37.3 | 6,716,000 |
| 1/28 | 1,660 | 1,772 | 1,562 | 1,634 | -56 | -3.3 | 3,535,000 |
| 1/21 | 1,794 | 1,846 | 1,662 | 1,690 | -180 | -9.6 | 2,311,500 |
| 1/14 | 2,058 | 2,058 | 1,826 | 1,870 | -190 | -9.2 | 1,858,000 |
| 1/7 | 2,290 | 2,318 | 2,012 | 2,060 | -230 | -10.0 | 1,741,500 |
| 12/30 | 2,340 | 2,400 | 2,208 | 2,290 | -70 | -3.0 | 1,348,500 |
| 12/24 | 2,762 | 2,782 | 2,344 | 2,360 | -434 | -15.5 | 3,044,500 |
| 12/17 | 3,020 | 3,060 | 2,758 | 2,794 | -222 | -7.4 | 1,159,000 |
| 12/10 | 3,096 | 3,258 | 3,014 | 3,016 | -80 | -2.6 | 962,500 |
| 12/3 | 3,180 | 3,398 | 3,048 | 3,096 | -164 | -5.0 | 3,400,500 |
| 11/26 | 3,410 | 3,568 | 3,220 | 3,260 | -222 | -6.4 | 1,123,500 |
| 11/19 | 3,592 | 3,688 | 3,410 | 3,482 | -148 | -4.1 | 1,308,500 |
| 11/12 | 3,698 | 3,820 | 3,600 | 3,630 | -64 | -1.7 | 1,205,000 |
| 11/5 | 3,560 | 3,734 | 3,528 | 3,694 | +154 | +4.4 | 1,415,500 |
| 10/29 | 4,052 | 4,196 | 3,380 | 3,540 | -512 | -12.6 | 3,311,000 |
| 10/22 | 4,126 | 4,298 | 4,020 | 4,052 | -76 | -1.8 | 828,500 |
| 10/15 | 3,986 | 4,286 | 3,906 | 4,128 | +48 | +1.2 | 1,404,500 |
| 10/8 | 4,184 | 4,254 | 3,838 | 4,080 | -78 | -1.9 | 1,014,000 |
| 10/1 | 4,684 | 4,684 | 4,000 | 4,158 | -526 | -11.2 | 2,593,500 |
| 9/24 | 4,504 | 4,878 | 4,504 | 4,684 | -120 | -2.5 | 1,242,000 |
| 9/17 | 4,630 | 5,022 | 4,446 | 4,804 | +74 | +1.6 | 5,025,500 |
| 9/10 | 3,900 | 4,740 | 3,830 | 4,730 | +1,030 | +27.8 | 3,009,500 |
| 9/3 | 3,340 | 3,714 | 3,260 | 3,700 | +440 | +13.5 | 1,113,500 |
| 8/27 | 2,904 | 3,330 | 2,904 | 3,260 | +356 | +12.3 | 946,000 |
| 8/20 | 3,004 | 3,052 | 2,900 | 2,904 | -44 | -1.5 | 648,500 |
| 8/13 | 2,926 | 2,974 | 2,862 | 2,948 | +48 | +1.7 | 414,500 |
| 8/6 | 3,002 | 3,048 | 2,744 | 2,900 | -100 | -3.3 | 1,126,000 |
| 7/30 | 2,800 | 3,100 | 2,800 | 3,000 | +226 | +8.2 | 911,500 |
| 7/21 | 2,730 | 2,790 | 2,694 | 2,774 | +24 | +0.9 | 257,500 |
| 7/16 | 2,690 | 2,758 | 2,672 | 2,750 | +64 | +2.4 | 508,500 |
▶︎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
