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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,690 | 3,720 | 3,660 | 3,680 | +40 | +1.1 | 208,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 2,708 | 2,814 | 2,654 | 2,686 | -12 | -0.4 | 687,500 |
| 7/2 | 2,502 | 2,710 | 2,502 | 2,698 | +196 | +7.8 | 731,000 |
| 6/25 | 2,496 | 2,532 | 2,460 | 2,502 | -12 | -0.5 | 324,000 |
| 6/18 | 2,442 | 2,586 | 2,426 | 2,514 | +94 | +3.9 | 507,000 |
| 6/11 | 2,456 | 2,482 | 2,400 | 2,420 | -28 | -1.1 | 377,500 |
| 6/4 | 2,450 | 2,500 | 2,398 | 2,448 | +12 | +0.5 | 537,000 |
| 5/28 | 2,326 | 2,438 | 2,270 | 2,436 | +122 | +5.3 | 510,500 |
| 5/21 | 2,286 | 2,366 | 2,204 | 2,314 | +88 | +4.0 | 652,000 |
| 5/14 | 2,444 | 2,444 | 2,088 | 2,226 | -200 | -8.2 | 939,500 |
| 5/7 | 2,498 | 2,512 | 2,406 | 2,426 | -70 | -2.8 | 245,500 |
| 4/30 | 2,412 | 2,504 | 2,406 | 2,496 | +68 | +2.8 | 376,000 |
| 4/23 | 2,500 | 2,508 | 2,358 | 2,428 | -66 | -2.7 | 506,000 |
| 4/16 | 2,494 | 2,540 | 2,400 | 2,494 | +2 | +0.1 | 665,500 |
| 4/9 | 2,306 | 2,516 | 2,284 | 2,492 | +160 | +6.9 | 703,000 |
| 4/2 | 2,310 | 2,388 | 2,224 | 2,332 | +48 | +2.1 | 922,500 |
| 3/26 | 2,250 | 2,300 | 2,166 | 2,284 | +52 | +2.3 | 428,500 |
| 3/19 | 2,272 | 2,330 | 2,200 | 2,232 | -40 | -1.8 | 718,500 |
| 3/12 | 2,080 | 2,292 | 2,036 | 2,272 | +222 | +10.8 | 570,000 |
| 3/5 | 2,200 | 2,204 | 2,004 | 2,050 | -146 | -6.7 | 1,189,000 |
| 2/26 | 2,386 | 2,392 | 2,138 | 2,196 | -190 | -8.0 | 1,023,500 |
| 2/19 | 2,244 | 2,398 | 2,218 | 2,386 | +188 | +8.6 | 1,054,000 |
| 2/12 | 2,096 | 2,298 | 2,044 | 2,198 | +106 | +5.1 | 730,000 |
| 2/5 | 2,048 | 2,094 | 1,990 | 2,092 | +52 | +2.6 | 512,500 |
| 1/29 | 1,990 | 2,128 | 1,952 | 2,040 | +66 | +3.3 | 1,593,500 |
| 1/22 | 1,814 | 1,974 | 1,800 | 1,974 | +148 | +8.1 | 560,000 |
| 1/15 | 1,774 | 1,888 | 1,736 | 1,826 | +26 | +1.4 | 830,000 |
| 1/8 | 1,618 | 1,810 | 1,602 | 1,800 | +182 | +11.3 | 1,020,000 |
| 12/30 | 1,566 | 1,632 | 1,538 | 1,618 | +54 | +3.5 | 484,500 |
| 12/25 | 1,494 | 1,564 | 1,460 | 1,564 | +86 | +5.8 | 453,500 |
| 12/18 | 1,480 | 1,486 | 1,436 | 1,478 | 0 | 0.0 | 497,000 |
▶︎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
