4816 東映アニメーション(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,6503,6753,5503,575164,6003,575
2024-12-053,5903,7153,5903,650331,5003,650
2024-12-043,6403,6703,5703,615209,3003,615
2024-12-033,6003,6603,5653,630274,1003,630
2024-12-023,6253,6353,5303,570229,1003,570
2024-11-293,5603,6603,5553,635298,5003,635
2024-11-283,5453,5803,5153,560220,6003,560
2024-11-273,6203,6453,5253,565263,9003,565
2024-11-263,6403,6803,5953,625187,4003,625
2024-11-253,6753,7003,6453,665225,5003,665
2024-11-223,6903,7003,6003,680249,7003,680
2024-11-213,6403,6853,5703,645448,8003,645
2024-11-203,5653,7253,5503,635704,8003,635
2024-11-193,5503,5703,5003,515189,2003,515
2024-11-183,4503,5603,4503,540200,5003,540
2024-11-153,6053,6053,4403,475390,9003,475
2024-11-143,5853,6253,5553,600425,0003,600
2024-11-133,5853,6053,5053,535444,5003,535
2024-11-123,5253,5703,5203,530383,6003,530
2024-11-113,5053,5253,4853,495217,0003,495
2024-11-083,4603,5303,4403,500419,3003,500
2024-11-073,4503,5003,4153,475272,5003,475
2024-11-063,4303,4503,3853,420319,5003,420
2024-11-053,4603,4903,3803,410221,1003,410
2024-11-013,4503,5503,4003,430619,3003,430
2024-10-313,5503,5553,4203,4801,250,3003,480
2024-10-303,3503,4753,2953,4751,801,4003,475
2024-10-293,2903,3503,2253,3501,602,3003,350
2024-10-283,2003,2603,1953,250368,0003,250
2024-10-253,2603,2603,1603,185192,3003,185
2024-10-243,1953,2703,1653,240888,1003,240
2024-10-233,1403,1753,0953,140247,2003,140
2024-10-223,2003,2003,1153,140251,5003,140
2024-10-213,0553,1453,0553,130286,2003,130
2024-10-183,0953,1353,0253,040178,2003,040
2024-10-173,0403,1003,0253,075225,2003,075
2024-10-163,1003,1153,0353,040267,4003,040
2024-10-153,2253,2303,0953,110377,4003,110
2024-10-113,2203,2403,1903,225205,8003,225
2024-10-103,2703,3003,2003,240526,0003,240
2024-10-093,1353,2103,1203,190254,2003,190
2024-10-083,1253,1553,1053,110132,8003,110
2024-10-073,1153,1903,0903,150310,0003,150
2024-10-043,0253,0853,0053,025268,5003,025
2024-10-033,0453,0502,9782,978145,2002,978
2024-10-023,0053,0202,9402,984345,8002,984
2024-10-013,0153,0552,9663,050457,5003,050
2024-09-302,9913,0802,9873,025614,0003,025
2024-09-273,1753,1903,0803,090408,8003,090
2024-09-263,1253,1953,0803,175286,3003,175
2024-09-253,1053,1303,0703,110210,8003,110
2024-09-243,2703,2703,1303,135332,0003,135
2024-09-203,2603,2653,2003,255474,1003,255
2024-09-193,2703,3553,1853,235500,1003,235
2024-09-183,2403,2603,2003,250336,3003,250
2024-09-173,2203,2453,2003,235276,0003,235
2024-09-133,2653,3403,2053,225526,7003,225
2024-09-123,2003,2653,1753,225706,5003,225
2024-09-113,2153,2253,1253,160376,9003,160
2024-09-103,1303,2403,0903,180587,5003,180
2024-09-093,0303,1103,0103,080264,7003,080
2024-09-063,1303,1953,0553,075342,0003,075
2024-09-053,1053,1353,0303,095490,1003,095
2024-09-043,1453,1953,1103,175513,5003,175
2024-09-033,1153,1803,0953,160348,2003,160
2024-09-023,1553,1753,1103,115377,1003,115
2024-08-303,1603,1753,0853,125411,9003,125
2024-08-293,1403,1603,0503,090455,8003,090
2024-08-283,0703,1853,0703,165872,2003,165
2024-08-272,9673,0102,8603,010405,8003,010
2024-08-262,9942,9942,9292,940248,5002,940
2024-08-232,9703,0052,9252,998313,6002,998
2024-08-222,9963,0102,9322,970373,7002,970
2024-08-212,9703,0252,9403,010310,2003,010
2024-08-202,9293,0352,9273,015521,4003,015
2024-08-192,9412,9752,8812,918449,8002,918
2024-08-162,8552,9502,8462,937619,0002,937
2024-08-152,8602,8702,8112,819406,2002,819
2024-08-142,7932,8422,7502,830257,2002,830
2024-08-132,8492,8742,7702,793672,5002,793
2024-08-092,7352,8002,6922,799719,1002,799
2024-08-082,5502,7192,5412,685662,8002,685
2024-08-072,4852,6042,4672,546523,1002,546
2024-08-062,3562,5102,3402,509555,5002,509
2024-08-052,3652,5032,3412,3591,020,0002,359
2024-08-022,5982,6482,4562,456773,6002,456
2024-08-012,6602,6742,5282,5981,554,4002,598
2024-07-312,3222,3502,2602,339404,0002,339
2024-07-302,3112,3382,2642,338193,9002,338
2024-07-292,2872,3122,2522,309280,4002,309
2024-07-262,2512,3112,2312,233224,8002,233
2024-07-252,2682,2772,2402,246221,1002,246
2024-07-242,3302,3402,2802,288190,7002,288
2024-07-232,3342,3702,3182,341351,7002,341
2024-07-222,3922,4072,3442,377209,7002,377
2024-07-192,3812,4242,3632,387288,4002,387
2024-07-182,4452,4832,3582,395506,3002,395
2024-07-172,4122,4732,4122,444412,0002,444
2024-07-162,5102,5192,3752,382643,8002,382
2024-07-122,4932,5522,4822,535421,3002,535
2024-07-112,4752,5272,4642,522593,5002,522
2024-07-102,4852,5302,3942,441462,6002,441
2024-07-092,5202,5222,4442,490401,2002,490
2024-07-082,4832,5092,3662,4931,151,2002,493
2024-07-052,4882,5062,4252,464313,1002,464
2024-07-042,4772,4982,4512,479268,4002,479
2024-07-032,4842,5102,4562,477357,7002,477
2024-07-022,4772,5152,4362,515515,1002,515
2024-07-012,5422,5432,4322,436558,3002,436
2024-06-282,4862,5692,4672,492630,8002,492
2024-06-272,4582,4782,4252,436314,6002,436
2024-06-262,4022,4922,4022,465572,1002,465
2024-06-252,3082,3942,2962,394332,8002,394
2024-06-242,3372,3492,2792,301201,8002,301
2024-06-212,2842,3402,2612,291473,4002,291
2024-06-202,2082,3382,2082,312623,8002,312
2024-06-192,2002,2122,1762,193228,6002,193
2024-06-182,1902,2282,1852,212235,4002,212
2024-06-172,1872,2322,1712,223272,1002,223
2024-06-142,1882,2192,1452,213321,4002,213
2024-06-132,2202,2442,1802,186392,6002,186
2024-06-122,3202,3402,2232,223374,2002,223
2024-06-112,3142,3702,3142,325313,6002,325
2024-06-102,2702,3732,2522,364417,5002,364
2024-06-072,3082,3172,2682,280293,9002,280
2024-06-062,3502,3552,2882,292387,4002,292
2024-06-052,3772,3862,3452,350371,2002,350
2024-06-042,3192,3802,3042,366495,0002,366
2024-06-032,3612,3632,2632,290548,4002,290
2024-05-312,3052,4112,2812,3841,477,3002,384
2024-05-302,2192,2782,1822,278508,8002,278
2024-05-292,3102,3172,2082,215757,6002,215
2024-05-282,3762,3822,3452,350265,9002,350
2024-05-272,4162,4382,3762,405386,2002,405
2024-05-242,3842,3842,3042,320606,1002,320
2024-05-232,5482,5702,4182,418504,7002,418
2024-05-222,5532,6322,5322,543471,1002,543
2024-05-212,5882,6502,5532,566548,8002,566
2024-05-202,4352,5032,4092,489562,8002,489
2024-05-172,4102,4552,3832,390527,8002,390
2024-05-162,4482,4642,3682,408818,8002,408
2024-05-152,6112,6502,4922,515716,3002,515
2024-05-142,5452,6652,5372,590676,5002,590
2024-05-132,6072,6542,5902,638512,2002,638
2024-05-102,6082,6152,5582,606219,6002,606
2024-05-092,6002,6212,5762,576234,5002,576
2024-05-082,6002,6372,5752,592276,4002,592
2024-05-072,6202,6892,5882,645452,4002,645
2024-05-022,6002,6312,5872,620255,4002,620
2024-05-012,6262,6412,5642,600344,5002,600
2024-04-302,6312,6612,6002,623330,8002,623
2024-04-262,5502,6492,5372,633330,6002,633
2024-04-252,5832,6292,5722,575335,4002,575
2024-04-242,6362,6362,5702,589384,1002,589
2024-04-232,7002,7002,6082,609402,5002,609
2024-04-222,6802,6902,6282,690410,1002,690
2024-04-192,6402,6982,5852,632418,0002,632
2024-04-182,6502,7462,6402,666367,7002,666
2024-04-172,6902,7582,6632,719448,9002,719
2024-04-162,6902,7642,6882,714388,5002,714
2024-04-152,7502,7652,7062,733311,9002,733
2024-04-122,7912,8162,7562,762381,5002,762
2024-04-112,8202,8392,7792,820509,9002,820
2024-04-102,8852,8922,7912,802559,4002,802
2024-04-092,8902,9222,8402,901335,9002,901
2024-04-082,9162,9802,8852,920332,7002,920
2024-04-052,8502,9142,8332,895262,8002,895
2024-04-042,8352,9002,8002,889687,7002,889
2024-04-033,0603,0952,8342,8341,352,2002,834
2024-04-023,0003,0752,9443,055687,0003,055
2024-04-013,1253,1452,9402,973452,9002,973
2024-03-293,0203,1302,9753,100461,0003,100
2024-03-283,0603,1103,0303,035279,4003,035
2024-03-2715,60015,83015,41015,560105,0003,112
2024-03-2615,63015,65015,23015,520113,5003,104
2024-03-2515,99016,18015,44015,530360,9003,106
2024-03-2215,05016,18014,85016,050404,1003,210
2024-03-2114,96015,52014,96015,040115,7003,008
2024-03-1914,85015,00014,75014,91089,9002,982
2024-03-1814,55014,82014,47014,790144,2002,958
2024-03-1515,15015,30014,57014,760177,9002,952
2024-03-1415,24015,37015,11015,35068,0003,070
2024-03-1315,42015,46014,96015,17083,1003,034
2024-03-1214,75015,41014,65015,400139,7003,080
2024-03-1114,54015,15014,51014,960194,7002,992
2024-03-0815,20015,51014,39014,540354,8002,908
2024-03-0715,60015,82015,06015,110274,7003,022
2024-03-0616,01016,25015,65015,910267,0003,182
2024-03-0516,12016,28015,93016,100410,2003,220
2024-03-0417,54017,80016,81016,810255,6003,362
2024-03-0118,10018,47017,60017,600296,0003,520
2024-02-2917,60018,65017,20018,500269,8003,700
2024-02-2817,07017,60016,72017,400440,5003,480
2024-02-2717,24017,37016,53016,700153,7003,340
2024-02-2616,55018,00016,52017,260148,0003,452
2024-02-2216,14016,65016,02016,52077,3003,304
2024-02-2116,19016,19015,90016,04049,0003,208
2024-02-2016,50016,50016,03016,19051,9003,238
2024-02-1916,36016,36015,90016,10087,6003,220
2024-02-1617,00017,10016,00016,300131,8003,260
2024-02-1517,20017,29016,74017,000204,3003,400
2024-02-1418,19018,61018,07018,56035,2003,712
2024-02-1318,09018,38017,99018,27056,7003,654
2024-02-0918,40018,69018,18018,20048,2003,640
2024-02-0818,03018,77017,82018,40092,3003,680
2024-02-0718,45018,61018,12018,22072,2003,644
2024-02-0618,88018,94018,53018,65068,7003,730
2024-02-0519,68019,75018,96018,96089,3003,792
2024-02-0219,87020,43019,53019,60097,1003,920
2024-02-0119,55020,03019,53019,77079,2003,954
2024-01-3119,47019,89019,15019,820150,2003,964
2024-01-3018,95019,57018,56019,200320,9003,840
2024-01-2917,55017,77017,33017,77097,7003,554
2024-01-2617,28017,55017,18017,40049,7003,480
2024-01-2517,12017,53017,08017,30082,5003,460
2024-01-2418,14018,27017,38017,38091,8003,476
2024-01-2318,90018,93018,17018,20056,2003,640
2024-01-2218,82018,96018,66018,78035,5003,756
2024-01-1918,90018,94018,56018,81038,1003,762
2024-01-1818,68018,83018,54018,73029,2003,746
2024-01-1718,90019,20018,65018,65050,7003,730
2024-01-1619,29019,55018,85018,90041,4003,780
2024-01-1519,03019,44018,80019,39050,3003,878
2024-01-1219,02019,20018,72018,94030,3003,788
2024-01-1118,88019,21018,55019,02083,2003,804
2024-01-1018,70018,92018,59018,75037,3003,750
2024-01-0918,01018,76018,01018,65044,8003,730
2024-01-0519,00019,14018,13018,13070,0003,626
2024-01-0418,72019,30018,66019,00035,1003,800

分割・併合履歴 : [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株