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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,480 | 1,490 | 1,418 | 1,478 | +22 | +1.5 | 679,500 |
| 12/4 | 1,520 | 1,534 | 1,456 | 1,456 | -26 | -1.8 | 914,500 |
| 11/27 | 1,410 | 1,528 | 1,394 | 1,482 | +90 | +6.5 | 1,828,000 |
| 11/20 | 1,390 | 1,408 | 1,350 | 1,392 | 0 | 0.0 | 718,000 |
| 11/13 | 1,464 | 1,472 | 1,368 | 1,392 | -64 | -4.4 | 1,128,500 |
| 11/6 | 1,398 | 1,474 | 1,332 | 1,456 | 0 | 0.0 | 1,411,000 |
| 10/30 | 1,412 | 1,460 | 1,368 | 1,456 | +56 | +4.0 | 781,500 |
| 10/23 | 1,390 | 1,416 | 1,376 | 1,400 | +14 | +1.0 | 874,000 |
| 10/16 | 1,390 | 1,426 | 1,374 | 1,386 | -4 | -0.3 | 786,000 |
| 10/9 | 1,362 | 1,392 | 1,328 | 1,390 | +52 | +3.9 | 828,000 |
| 10/2 | 1,310 | 1,392 | 1,296 | 1,338 | +16 | +1.2 | 765,500 |
| 9/25 | 1,300 | 1,340 | 1,248 | 1,322 | +12 | +0.9 | 544,500 |
| 9/18 | 1,298 | 1,324 | 1,266 | 1,310 | +10 | +0.8 | 483,500 |
| 9/11 | 1,274 | 1,300 | 1,260 | 1,300 | +18 | +1.4 | 375,000 |
| 9/4 | 1,206 | 1,294 | 1,190 | 1,282 | +86 | +7.2 | 1,037,500 |
| 8/28 | 1,184 | 1,224 | 1,162 | 1,196 | +22 | +1.9 | 520,500 |
| 8/21 | 1,168 | 1,190 | 1,132 | 1,174 | +10 | +0.9 | 419,000 |
| 8/14 | 1,198 | 1,198 | 1,130 | 1,164 | -20 | -1.7 | 921,000 |
| 8/7 | 1,078 | 1,188 | 1,070 | 1,184 | +106 | +9.8 | 1,361,500 |
| 7/31 | 1,002 | 1,090 | 998 | 1,078 | +70 | +6.9 | 1,062,500 |
| 7/22 | 992 | 1,028 | 972 | 1,008 | +12 | +1.2 | 229,000 |
| 7/17 | 1,036 | 1,066 | 989 | 996 | -20 | -2.0 | 933,500 |
| 7/10 | 937 | 1,034 | 935 | 1,016 | +50 | +5.2 | 1,173,500 |
| 7/3 | 996 | 1,012 | 935 | 966 | -40 | -4.0 | 1,410,000 |
| 6/26 | 1,030 | 1,038 | 992 | 1,006 | -24 | -2.3 | 468,500 |
| 6/19 | 1,022 | 1,044 | 1,006 | 1,030 | +2 | +0.2 | 565,500 |
| 6/12 | 1,062 | 1,074 | 992 | 1,028 | -14 | -1.3 | 520,500 |
| 6/5 | 1,018 | 1,054 | 1,008 | 1,042 | +24 | +2.4 | 797,500 |
| 5/29 | 1,096 | 1,102 | 994 | 1,018 | -86 | -7.8 | 1,389,000 |
| 5/22 | 1,064 | 1,130 | 1,050 | 1,104 | +30 | +2.8 | 1,181,500 |
▶︎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
