9605東証P貸借
業種 情報・通信業
東映 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 |
|---|---|
| 6,030 (24/11/20) | 3,375 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,030 (24/11/20) | 3,375 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,400 | 6,030 | 5,380 | 5,910 | +490 | +9.0 | 1,047,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,160 | 5,540 | 5,030 | 5,420 | +280 | +5.5 | 474,400 |
| 11/8 | 5,000 | 5,160 | 4,960 | 5,140 | +160 | +3.2 | 217,200 |
| 11/1 | 4,815 | 5,020 | 4,785 | 4,980 | +160 | +3.3 | 362,500 |
| 10/25 | 4,765 | 4,890 | 4,735 | 4,820 | +75 | +1.6 | 237,300 |
| 10/18 | 4,705 | 4,760 | 4,635 | 4,745 | +70 | +1.5 | 178,600 |
| 10/11 | 4,620 | 4,730 | 4,560 | 4,675 | +115 | +2.5 | 249,200 |
| 10/4 | 4,510 | 4,595 | 4,460 | 4,560 | -10 | -0.2 | 253,300 |
| 9/27 | 4,530 | 4,655 | 4,485 | 4,570 | +70 | +1.6 | 397,600 |
| 9/20 | 4,495 | 4,605 | 4,450 | 4,500 | +60 | +1.4 | 272,800 |
| 9/13 | 4,345 | 4,545 | 4,330 | 4,440 | +40 | +0.9 | 335,400 |
| 9/6 | 4,290 | 4,450 | 4,210 | 4,400 | +130 | +3.0 | 261,100 |
| 8/30 | 4,035 | 4,295 | 4,035 | 4,270 | +200 | +4.9 | 216,000 |
| 8/23 | 3,950 | 4,085 | 3,905 | 4,070 | +80 | +2.0 | 224,800 |
| 8/16 | 3,925 | 4,040 | 3,775 | 3,990 | +145 | +3.8 | 352,600 |
| 8/9 | 3,610 | 3,925 | 3,480 | 3,845 | +95 | +2.5 | 436,400 |
| 8/2 | 3,785 | 3,955 | 3,745 | 3,750 | 0 | 0.0 | 311,400 |
| 7/26 | 3,815 | 3,870 | 3,750 | 3,750 | -75 | -2.0 | 211,800 |
| 7/19 | 3,835 | 3,915 | 3,765 | 3,825 | -35 | -0.9 | 233,900 |
| 7/12 | 3,770 | 3,900 | 3,735 | 3,860 | +85 | +2.3 | 259,700 |
| 7/5 | 3,800 | 3,815 | 3,715 | 3,775 | -25 | -0.7 | 224,500 |
| 6/28 | 3,805 | 3,830 | 3,775 | 3,800 | -5 | -0.1 | 221,700 |
| 6/21 | 3,695 | 3,865 | 3,630 | 3,805 | +105 | +2.8 | 204,600 |
| 6/14 | 3,790 | 3,855 | 3,685 | 3,700 | -65 | -1.7 | 277,200 |
| 6/7 | 3,665 | 3,890 | 3,575 | 3,765 | +165 | +4.6 | 435,000 |
| 5/31 | 3,460 | 3,625 | 3,375 | 3,600 | +155 | +4.5 | 322,800 |
| 5/24 | 3,495 | 3,575 | 3,405 | 3,445 | -55 | -1.6 | 281,400 |
| 5/17 | 3,835 | 3,870 | 3,415 | 3,500 | -310 | -8.1 | 558,300 |
| 5/10 | 3,780 | 3,820 | 3,700 | 3,810 | +60 | +1.6 | 194,000 |
| 5/2 | 3,750 | 3,770 | 3,690 | 3,750 | +35 | +0.9 | 104,200 |
| 4/26 | 3,740 | 3,765 | 3,650 | 3,715 | +35 | +1.0 | 270,100 |
▶︎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
