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 | 416,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,100 | 1,136 | 1,066 | 1,074 | -16 | -1.5 | 1,507,500 |
| 5/8 | 1,076 | 1,098 | 1,066 | 1,090 | +24 | +2.3 | 501,500 |
| 5/1 | 1,060 | 1,072 | 1,030 | 1,066 | +20 | +1.9 | 843,000 |
| 4/24 | 1,002 | 1,050 | 971 | 1,046 | +40 | +4.0 | 781,000 |
| 4/17 | 990 | 1,022 | 971 | 1,006 | 0 | 0.0 | 766,000 |
| 4/10 | 946 | 1,014 | 946 | 1,006 | +74 | +7.9 | 896,500 |
| 4/3 | 900 | 1,016 | 888 | 932 | -32 | -3.3 | 1,594,500 |
| 3/27 | 854 | 980 | 813 | 964 | +152 | +18.7 | 1,386,500 |
| 3/19 | 766 | 859 | 750 | 812 | +62 | +8.3 | 1,931,500 |
| 3/13 | 879 | 880 | 729 | 750 | -132 | -15.0 | 2,974,000 |
| 3/6 | 860 | 936 | 860 | 882 | -2 | -0.2 | 1,487,500 |
| 2/28 | 940 | 950 | 851 | 884 | -79 | -8.2 | 1,521,000 |
| 2/21 | 966 | 996 | 954 | 963 | -2 | -0.2 | 926,000 |
| 2/14 | 1,014 | 1,014 | 964 | 965 | -49 | -4.8 | 636,500 |
| 2/7 | 972 | 1,050 | 940 | 1,014 | -32 | -3.1 | 2,037,000 |
| 1/31 | 1,068 | 1,086 | 1,026 | 1,046 | -34 | -3.2 | 1,976,500 |
| 1/24 | 1,064 | 1,096 | 1,060 | 1,080 | +4 | +0.4 | 1,169,500 |
| 1/17 | 1,100 | 1,110 | 1,068 | 1,076 | -20 | -1.8 | 787,500 |
| 1/10 | 1,104 | 1,118 | 1,076 | 1,096 | -24 | -2.1 | 1,159,500 |
| 12/30 | 1,102 | 1,134 | 1,090 | 1,120 | +14 | +1.3 | 280,500 |
| 12/27 | 1,004 | 1,124 | 998 | 1,106 | +102 | +10.2 | 1,960,500 |
| 12/20 | 1,030 | 1,030 | 983 | 1,004 | -18 | -1.8 | 1,005,500 |
| 12/13 | 1,002 | 1,042 | 1,002 | 1,022 | +20 | +2.0 | 907,000 |
| 12/6 | 1,032 | 1,054 | 1,000 | 1,002 | -32 | -3.1 | 917,500 |
| 11/29 | 991 | 1,044 | 977 | 1,034 | +63 | +6.5 | 1,298,000 |
| 11/22 | 971 | 985 | 955 | 971 | 0 | 0.0 | 916,500 |
| 11/15 | 987 | 991 | 925 | 971 | -27 | -2.7 | 2,068,000 |
| 11/8 | 1,006 | 1,064 | 980 | 998 | -6 | -0.6 | 1,792,000 |
| 11/1 | 1,022 | 1,106 | 972 | 1,004 | -78 | -7.2 | 3,132,500 |
| 10/25 | 1,056 | 1,106 | 1,026 | 1,082 | +14 | +1.3 | 1,877,000 |
▶︎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
