9605東証P貸借
業種 情報・通信業
東映 株価時系列データ
PTS
6,118
円
(09:29)
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 | 6,150 | +240 | +4.1 | 30,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,692 | 2,804 | 2,652 | 2,716 | -28 | -1.0 | 480,000 |
| 4/10 | 2,538 | 2,824 | 2,532 | 2,744 | +202 | +8.0 | 796,500 |
| 4/3 | 2,706 | 2,846 | 2,518 | 2,542 | -232 | -8.4 | 1,170,000 |
| 3/27 | 2,744 | 2,830 | 2,570 | 2,774 | +48 | +1.8 | 1,123,500 |
| 3/19 | 2,234 | 2,782 | 2,120 | 2,726 | +462 | +20.4 | 1,025,000 |
| 3/13 | 2,450 | 2,512 | 2,118 | 2,264 | -262 | -10.4 | 1,174,500 |
| 3/6 | 2,442 | 2,618 | 2,440 | 2,526 | +80 | +3.3 | 991,500 |
| 2/28 | 2,580 | 2,656 | 2,440 | 2,446 | -300 | -10.9 | 792,500 |
| 2/21 | 3,000 | 3,000 | 2,744 | 2,746 | -276 | -9.1 | 717,500 |
| 2/14 | 3,090 | 3,106 | 2,980 | 3,022 | -74 | -2.4 | 563,500 |
| 2/7 | 2,938 | 3,104 | 2,936 | 3,096 | +78 | +2.6 | 457,000 |
| 1/31 | 3,062 | 3,064 | 2,972 | 3,018 | -60 | -2.0 | 533,000 |
| 1/24 | 3,126 | 3,164 | 3,074 | 3,078 | -66 | -2.1 | 446,000 |
| 1/17 | 3,278 | 3,304 | 3,120 | 3,144 | -134 | -4.1 | 513,000 |
| 1/10 | 3,204 | 3,292 | 3,194 | 3,278 | +30 | +0.9 | 372,000 |
| 12/30 | 3,276 | 3,276 | 3,232 | 3,248 | -30 | -0.9 | 69,500 |
| 12/27 | 3,346 | 3,350 | 3,218 | 3,278 | -50 | -1.5 | 376,500 |
| 12/20 | 3,358 | 3,410 | 3,304 | 3,328 | -28 | -0.8 | 393,500 |
| 12/13 | 3,364 | 3,446 | 3,322 | 3,356 | -22 | -0.7 | 480,500 |
| 12/6 | 3,466 | 3,468 | 3,362 | 3,378 | -56 | -1.6 | 316,500 |
| 11/29 | 3,458 | 3,490 | 3,400 | 3,434 | -6 | -0.2 | 409,000 |
| 11/22 | 3,508 | 3,590 | 3,440 | 3,440 | -90 | -2.6 | 737,500 |
| 11/15 | 3,018 | 3,548 | 2,994 | 3,530 | +532 | +17.8 | 1,419,000 |
| 11/8 | 3,010 | 3,050 | 2,996 | 2,998 | -10 | -0.3 | 414,000 |
| 11/1 | 3,018 | 3,054 | 2,994 | 3,008 | -10 | -0.3 | 701,000 |
| 10/25 | 3,038 | 3,046 | 3,000 | 3,018 | -6 | -0.2 | 333,000 |
| 10/18 | 3,038 | 3,096 | 2,996 | 3,024 | +14 | +0.5 | 531,000 |
| 10/11 | 3,000 | 3,034 | 2,994 | 3,010 | +10 | +0.3 | 548,500 |
| 10/4 | 3,052 | 3,100 | 2,980 | 3,000 | -90 | -2.9 | 605,000 |
| 9/27 | 3,110 | 3,190 | 3,068 | 3,090 | -24 | -0.8 | 763,000 |
▶︎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
