9605東証P貸借
業種 情報・通信業
東映 株価時系列データ
PTS
6,071
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 6,010 | 6,160 | 5,960 | 6,050 | +140 | +2.4 | 62,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,028 | 3,120 | 3,014 | 3,114 | +84 | +2.8 | 577,500 |
| 9/13 | 3,016 | 3,050 | 2,996 | 3,030 | +30 | +1.0 | 796,000 |
| 9/6 | 3,040 | 3,074 | 2,998 | 3,000 | -62 | -2.0 | 417,000 |
| 8/30 | 3,008 | 3,064 | 2,992 | 3,062 | +8 | +0.3 | 747,000 |
| 8/23 | 2,988 | 3,060 | 2,948 | 3,054 | +58 | +1.9 | 831,000 |
| 8/16 | 3,000 | 3,034 | 2,830 | 2,996 | -12 | -0.4 | 1,468,500 |
| 8/9 | 2,990 | 3,038 | 2,886 | 3,008 | +6 | +0.2 | 966,500 |
| 8/2 | 3,006 | 3,038 | 2,978 | 3,002 | -2 | -0.1 | 1,076,500 |
| 7/26 | 2,996 | 3,022 | 2,976 | 3,004 | -6 | -0.2 | 820,500 |
| 7/19 | 3,000 | 3,042 | 2,970 | 3,010 | -8 | -0.3 | 444,500 |
| 7/12 | 3,002 | 3,054 | 2,986 | 3,018 | +8 | +0.3 | 355,000 |
| 7/5 | 3,018 | 3,052 | 2,998 | 3,010 | +14 | +0.5 | 448,500 |
| 6/28 | 3,000 | 3,028 | 2,950 | 2,996 | -8 | -0.3 | 779,000 |
| 6/21 | 3,014 | 3,034 | 2,978 | 3,004 | -4 | -0.1 | 805,000 |
| 6/14 | 3,000 | 3,068 | 2,990 | 3,008 | +12 | +0.4 | 762,500 |
| 6/7 | 2,880 | 3,004 | 2,862 | 2,996 | +76 | +2.6 | 719,000 |
| 5/31 | 2,884 | 2,952 | 2,870 | 2,920 | +50 | +1.7 | 759,000 |
| 5/24 | 2,946 | 2,954 | 2,836 | 2,870 | -22 | -0.8 | 699,000 |
| 5/17 | 2,842 | 2,900 | 2,684 | 2,892 | +20 | +0.7 | 930,500 |
| 5/10 | 2,882 | 2,918 | 2,814 | 2,872 | -10 | -0.4 | 626,500 |
| 4/26 | 2,816 | 2,958 | 2,800 | 2,882 | +40 | +1.4 | 592,000 |
| 4/19 | 2,978 | 2,988 | 2,838 | 2,842 | -94 | -3.2 | 681,500 |
| 4/12 | 2,956 | 2,986 | 2,834 | 2,936 | +4 | +0.1 | 772,000 |
| 4/5 | 2,946 | 2,968 | 2,860 | 2,932 | -14 | -0.5 | 859,500 |
| 3/29 | 3,000 | 3,058 | 2,910 | 2,946 | -74 | -2.5 | 1,361,500 |
| 3/22 | 2,942 | 3,034 | 2,940 | 3,020 | +106 | +3.6 | 801,500 |
| 3/15 | 2,862 | 2,936 | 2,844 | 2,914 | +50 | +1.8 | 852,000 |
| 3/8 | 2,960 | 2,970 | 2,782 | 2,864 | -42 | -1.5 | 1,125,500 |
| 3/1 | 2,692 | 2,918 | 2,664 | 2,906 | +236 | +8.8 | 1,710,500 |
| 2/22 | 2,718 | 2,746 | 2,626 | 2,670 | ー | ー | 991,000 |
▶︎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
