4816 東映アニメーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,900 | 2,900 | 2,865 | 2,882 | 227,400 | 2,882 |
| 2025-11-12 | 2,869 | 2,907 | 2,847 | 2,868 | 247,600 | 2,868 |
| 2025-11-11 | 2,890 | 2,893 | 2,834 | 2,869 | 332,400 | 2,869 |
| 2025-11-10 | 2,809 | 2,865 | 2,799 | 2,862 | 526,700 | 2,862 |
| 2025-11-07 | 2,804 | 2,843 | 2,739 | 2,759 | 490,000 | 2,759 |
| 2025-11-06 | 2,806 | 2,825 | 2,751 | 2,770 | 471,800 | 2,770 |
| 2025-11-05 | 2,781 | 2,823 | 2,751 | 2,806 | 657,800 | 2,806 |
| 2025-11-04 | 2,900 | 2,922 | 2,786 | 2,786 | 1,188,600 | 2,786 |
| 2025-10-31 | 3,005 | 3,025 | 2,887 | 2,898 | 946,100 | 2,898 |
| 2025-10-30 | 3,180 | 3,185 | 3,025 | 3,055 | 1,201,100 | 3,055 |
| 2025-10-29 | 3,115 | 3,145 | 2,982 | 2,982 | 556,000 | 2,982 |
| 2025-10-28 | 3,130 | 3,175 | 3,110 | 3,145 | 522,200 | 3,145 |
| 2025-10-27 | 3,100 | 3,120 | 3,070 | 3,110 | 456,400 | 3,110 |
| 2025-10-24 | 3,070 | 3,085 | 3,030 | 3,030 | 242,600 | 3,030 |
| 2025-10-23 | 3,120 | 3,125 | 3,050 | 3,070 | 364,400 | 3,070 |
| 2025-10-22 | 3,050 | 3,075 | 3,025 | 3,050 | 754,700 | 3,050 |
| 2025-10-21 | 2,965 | 3,050 | 2,947 | 3,050 | 506,300 | 3,050 |
| 2025-10-20 | 2,978 | 3,005 | 2,923 | 2,938 | 522,100 | 2,938 |
| 2025-10-17 | 2,980 | 2,993 | 2,901 | 2,930 | 434,200 | 2,930 |
| 2025-10-16 | 3,075 | 3,085 | 2,963 | 2,975 | 475,200 | 2,975 |
| 2025-10-15 | 3,040 | 3,070 | 3,035 | 3,050 | 263,200 | 3,050 |
| 2025-10-14 | 3,035 | 3,065 | 3,010 | 3,025 | 285,200 | 3,025 |
| 2025-10-10 | 3,080 | 3,080 | 3,025 | 3,065 | 265,200 | 3,065 |
| 2025-10-09 | 3,060 | 3,140 | 3,050 | 3,115 | 408,600 | 3,115 |
| 2025-10-08 | 3,025 | 3,055 | 3,020 | 3,045 | 200,000 | 3,045 |
| 2025-10-07 | 3,040 | 3,040 | 3,005 | 3,030 | 276,400 | 3,030 |
| 2025-10-06 | 3,060 | 3,060 | 3,015 | 3,050 | 295,700 | 3,050 |
| 2025-10-03 | 3,080 | 3,105 | 3,020 | 3,020 | 292,400 | 3,020 |
| 2025-10-02 | 3,025 | 3,080 | 3,025 | 3,080 | 295,500 | 3,080 |
| 2025-10-01 | 3,035 | 3,050 | 3,000 | 3,020 | 342,000 | 3,020 |
| 2025-09-30 | 3,085 | 3,100 | 3,050 | 3,050 | 424,500 | 3,050 |
| 2025-09-29 | 3,140 | 3,165 | 3,080 | 3,080 | 589,900 | 3,080 |
| 2025-09-26 | 3,075 | 3,130 | 3,070 | 3,070 | 386,500 | 3,070 |
| 2025-09-25 | 3,070 | 3,095 | 3,055 | 3,060 | 338,200 | 3,060 |
| 2025-09-24 | 3,045 | 3,080 | 3,015 | 3,045 | 445,300 | 3,045 |
| 2025-09-22 | 3,070 | 3,075 | 3,015 | 3,035 | 334,600 | 3,035 |
| 2025-09-19 | 3,000 | 3,095 | 2,991 | 3,065 | 846,300 | 3,065 |
| 2025-09-18 | 3,090 | 3,100 | 3,000 | 3,020 | 1,062,900 | 3,020 |
| 2025-09-17 | 3,065 | 3,120 | 3,060 | 3,065 | 1,058,900 | 3,065 |
| 2025-09-16 | 3,120 | 3,170 | 3,060 | 3,095 | 1,521,700 | 3,095 |
| 2025-09-12 | 3,025 | 3,085 | 2,931 | 3,015 | 3,028,000 | 3,015 |
| 2025-09-11 | 2,955 | 2,970 | 2,883 | 2,923 | 2,259,200 | 2,923 |
| 2025-09-10 | 2,987 | 3,040 | 2,970 | 3,015 | 395,600 | 3,015 |
| 2025-09-09 | 2,973 | 2,997 | 2,955 | 2,960 | 389,800 | 2,960 |
| 2025-09-08 | 3,005 | 3,025 | 2,960 | 2,960 | 416,600 | 2,960 |
| 2025-09-05 | 3,035 | 3,035 | 2,977 | 2,995 | 314,600 | 2,995 |
| 2025-09-04 | 2,985 | 3,045 | 2,960 | 3,035 | 313,500 | 3,035 |
| 2025-09-03 | 3,050 | 3,055 | 3,000 | 3,025 | 329,800 | 3,025 |
| 2025-09-02 | 3,105 | 3,155 | 3,035 | 3,055 | 589,100 | 3,055 |
| 2025-09-01 | 3,135 | 3,200 | 3,120 | 3,175 | 175,300 | 3,175 |
| 2025-08-29 | 3,155 | 3,190 | 3,135 | 3,135 | 183,800 | 3,135 |
| 2025-08-28 | 3,175 | 3,175 | 3,130 | 3,140 | 178,700 | 3,140 |
| 2025-08-27 | 3,210 | 3,210 | 3,140 | 3,175 | 216,800 | 3,175 |
| 2025-08-26 | 3,255 | 3,255 | 3,200 | 3,210 | 212,900 | 3,210 |
| 2025-08-25 | 3,280 | 3,280 | 3,245 | 3,260 | 194,200 | 3,260 |
| 2025-08-22 | 3,325 | 3,330 | 3,255 | 3,285 | 247,400 | 3,285 |
| 2025-08-21 | 3,330 | 3,345 | 3,310 | 3,330 | 128,700 | 3,330 |
| 2025-08-20 | 3,405 | 3,405 | 3,345 | 3,345 | 164,800 | 3,345 |
| 2025-08-19 | 3,410 | 3,420 | 3,370 | 3,400 | 141,900 | 3,400 |
| 2025-08-18 | 3,360 | 3,405 | 3,345 | 3,385 | 227,900 | 3,385 |
| 2025-08-15 | 3,290 | 3,320 | 3,285 | 3,295 | 186,000 | 3,295 |
| 2025-08-14 | 3,330 | 3,345 | 3,260 | 3,330 | 317,600 | 3,330 |
| 2025-08-13 | 3,380 | 3,440 | 3,340 | 3,365 | 278,200 | 3,365 |
| 2025-08-12 | 3,545 | 3,550 | 3,420 | 3,420 | 244,600 | 3,420 |
| 2025-08-08 | 3,545 | 3,560 | 3,490 | 3,510 | 254,800 | 3,510 |
| 2025-08-07 | 3,535 | 3,545 | 3,455 | 3,520 | 316,900 | 3,520 |
| 2025-08-06 | 3,395 | 3,620 | 3,395 | 3,535 | 919,000 | 3,535 |
| 2025-08-05 | 3,245 | 3,330 | 3,240 | 3,330 | 261,700 | 3,330 |
| 2025-08-04 | 3,220 | 3,250 | 3,195 | 3,225 | 309,100 | 3,225 |
| 2025-08-01 | 3,265 | 3,320 | 3,210 | 3,260 | 456,800 | 3,260 |
| 2025-07-31 | 3,320 | 3,400 | 3,210 | 3,300 | 662,800 | 3,300 |
| 2025-07-30 | 3,275 | 3,275 | 3,195 | 3,260 | 283,600 | 3,260 |
| 2025-07-29 | 3,225 | 3,245 | 3,205 | 3,235 | 137,900 | 3,235 |
| 2025-07-28 | 3,310 | 3,325 | 3,220 | 3,230 | 225,300 | 3,230 |
| 2025-07-25 | 3,305 | 3,315 | 3,245 | 3,260 | 164,700 | 3,260 |
| 2025-07-24 | 3,290 | 3,320 | 3,265 | 3,275 | 188,300 | 3,275 |
| 2025-07-23 | 3,310 | 3,315 | 3,235 | 3,300 | 206,100 | 3,300 |
| 2025-07-22 | 3,315 | 3,345 | 3,265 | 3,270 | 155,400 | 3,270 |
| 2025-07-18 | 3,400 | 3,410 | 3,315 | 3,320 | 171,600 | 3,320 |
| 2025-07-17 | 3,390 | 3,400 | 3,350 | 3,385 | 182,100 | 3,385 |
| 2025-07-16 | 3,250 | 3,470 | 3,250 | 3,390 | 665,000 | 3,390 |
| 2025-07-15 | 3,280 | 3,280 | 3,235 | 3,255 | 162,700 | 3,255 |
| 2025-07-14 | 3,345 | 3,360 | 3,250 | 3,265 | 187,000 | 3,265 |
| 2025-07-11 | 3,300 | 3,325 | 3,255 | 3,305 | 228,200 | 3,305 |
| 2025-07-10 | 3,315 | 3,320 | 3,245 | 3,270 | 188,900 | 3,270 |
| 2025-07-09 | 3,265 | 3,285 | 3,245 | 3,285 | 145,100 | 3,285 |
| 2025-07-08 | 3,285 | 3,290 | 3,225 | 3,255 | 116,400 | 3,255 |
| 2025-07-07 | 3,245 | 3,295 | 3,245 | 3,285 | 125,100 | 3,285 |
| 2025-07-04 | 3,240 | 3,280 | 3,225 | 3,235 | 178,500 | 3,235 |
| 2025-07-03 | 3,220 | 3,250 | 3,215 | 3,235 | 162,600 | 3,235 |
| 2025-07-02 | 3,300 | 3,315 | 3,220 | 3,240 | 179,800 | 3,240 |
| 2025-07-01 | 3,315 | 3,380 | 3,270 | 3,290 | 239,800 | 3,290 |
| 2025-06-30 | 3,225 | 3,330 | 3,225 | 3,285 | 335,600 | 3,285 |
| 2025-06-27 | 3,230 | 3,230 | 3,185 | 3,215 | 136,400 | 3,215 |
| 2025-06-26 | 3,255 | 3,275 | 3,190 | 3,210 | 216,600 | 3,210 |
| 2025-06-25 | 3,260 | 3,265 | 3,205 | 3,225 | 132,400 | 3,225 |
| 2025-06-24 | 3,275 | 3,295 | 3,240 | 3,265 | 125,400 | 3,265 |
| 2025-06-23 | 3,230 | 3,280 | 3,170 | 3,270 | 163,300 | 3,270 |
| 2025-06-20 | 3,260 | 3,295 | 3,185 | 3,210 | 362,400 | 3,210 |
| 2025-06-19 | 3,260 | 3,305 | 3,225 | 3,260 | 152,500 | 3,260 |
| 2025-06-18 | 3,205 | 3,340 | 3,205 | 3,260 | 230,200 | 3,260 |
| 2025-06-17 | 3,255 | 3,255 | 3,200 | 3,210 | 179,800 | 3,210 |
| 2025-06-16 | 3,235 | 3,290 | 3,150 | 3,270 | 406,000 | 3,270 |
| 2025-06-13 | 3,310 | 3,355 | 3,270 | 3,305 | 143,700 | 3,305 |
| 2025-06-12 | 3,290 | 3,320 | 3,265 | 3,305 | 159,400 | 3,305 |
| 2025-06-11 | 3,325 | 3,330 | 3,260 | 3,275 | 180,500 | 3,275 |
| 2025-06-10 | 3,280 | 3,330 | 3,265 | 3,285 | 224,700 | 3,285 |
| 2025-06-09 | 3,240 | 3,285 | 3,205 | 3,255 | 295,600 | 3,255 |
| 2025-06-06 | 3,190 | 3,200 | 3,150 | 3,195 | 247,600 | 3,195 |
| 2025-06-05 | 3,090 | 3,225 | 3,075 | 3,190 | 477,500 | 3,190 |
| 2025-06-04 | 3,040 | 3,065 | 3,030 | 3,060 | 225,100 | 3,060 |
| 2025-06-03 | 3,060 | 3,080 | 3,020 | 3,030 | 321,500 | 3,030 |
| 2025-06-02 | 3,195 | 3,220 | 3,040 | 3,060 | 665,300 | 3,060 |
| 2025-05-30 | 3,050 | 3,180 | 3,045 | 3,125 | 413,700 | 3,125 |
| 2025-05-29 | 3,065 | 3,075 | 3,040 | 3,050 | 221,300 | 3,050 |
| 2025-05-28 | 3,150 | 3,160 | 3,055 | 3,055 | 358,000 | 3,055 |
| 2025-05-27 | 3,150 | 3,185 | 3,115 | 3,135 | 288,700 | 3,135 |
| 2025-05-26 | 3,105 | 3,170 | 3,090 | 3,145 | 172,800 | 3,145 |
| 2025-05-23 | 3,110 | 3,170 | 3,095 | 3,120 | 313,300 | 3,120 |
| 2025-05-22 | 3,005 | 3,135 | 3,000 | 3,090 | 352,900 | 3,090 |
| 2025-05-21 | 3,205 | 3,230 | 3,075 | 3,075 | 522,800 | 3,075 |
| 2025-05-20 | 3,365 | 3,380 | 3,170 | 3,225 | 622,600 | 3,225 |
| 2025-05-19 | 3,280 | 3,485 | 3,175 | 3,375 | 992,800 | 3,375 |
| 2025-05-16 | 3,225 | 3,295 | 3,215 | 3,295 | 571,400 | 3,295 |
| 2025-05-15 | 3,180 | 3,210 | 3,120 | 3,200 | 644,300 | 3,200 |
| 2025-05-14 | 3,180 | 3,255 | 3,135 | 3,250 | 298,300 | 3,250 |
| 2025-05-13 | 3,220 | 3,270 | 3,200 | 3,210 | 328,800 | 3,210 |
| 2025-05-12 | 3,310 | 3,310 | 3,190 | 3,200 | 216,400 | 3,200 |
| 2025-05-09 | 3,235 | 3,310 | 3,170 | 3,270 | 367,300 | 3,270 |
| 2025-05-08 | 3,210 | 3,260 | 3,185 | 3,235 | 235,700 | 3,235 |
| 2025-05-07 | 3,155 | 3,225 | 3,080 | 3,200 | 1,039,500 | 3,200 |
| 2025-05-02 | 3,360 | 3,365 | 3,250 | 3,325 | 324,900 | 3,325 |
| 2025-05-01 | 3,490 | 3,500 | 3,350 | 3,390 | 187,600 | 3,390 |
| 2025-04-30 | 3,430 | 3,500 | 3,385 | 3,460 | 259,700 | 3,460 |
| 2025-04-28 | 3,350 | 3,390 | 3,335 | 3,385 | 182,100 | 3,385 |
| 2025-04-25 | 3,395 | 3,415 | 3,355 | 3,380 | 201,200 | 3,380 |
| 2025-04-24 | 3,480 | 3,485 | 3,360 | 3,400 | 378,500 | 3,400 |
| 2025-04-23 | 3,655 | 3,730 | 3,490 | 3,530 | 586,800 | 3,530 |
| 2025-04-22 | 3,500 | 3,705 | 3,475 | 3,645 | 774,500 | 3,645 |
| 2025-04-21 | 3,415 | 3,470 | 3,390 | 3,460 | 233,400 | 3,460 |
| 2025-04-18 | 3,350 | 3,445 | 3,325 | 3,410 | 274,500 | 3,410 |
| 2025-04-17 | 3,380 | 3,415 | 3,340 | 3,380 | 348,800 | 3,380 |
| 2025-04-16 | 3,185 | 3,330 | 3,165 | 3,325 | 389,500 | 3,325 |
| 2025-04-15 | 3,250 | 3,265 | 3,175 | 3,195 | 142,900 | 3,195 |
| 2025-04-14 | 3,290 | 3,290 | 3,235 | 3,250 | 150,600 | 3,250 |
| 2025-04-11 | 3,135 | 3,270 | 3,125 | 3,250 | 364,000 | 3,250 |
| 2025-04-10 | 3,125 | 3,210 | 3,065 | 3,205 | 414,700 | 3,205 |
| 2025-04-09 | 3,070 | 3,080 | 2,978 | 3,035 | 299,900 | 3,035 |
| 2025-04-08 | 3,005 | 3,130 | 2,986 | 3,090 | 288,600 | 3,090 |
| 2025-04-07 | 2,925 | 3,020 | 2,891 | 2,909 | 757,100 | 2,909 |
| 2025-04-04 | 3,150 | 3,195 | 3,085 | 3,105 | 535,000 | 3,105 |
| 2025-04-03 | 2,945 | 3,150 | 2,941 | 3,100 | 311,600 | 3,100 |
| 2025-04-02 | 3,090 | 3,155 | 3,055 | 3,140 | 169,000 | 3,140 |
| 2025-04-01 | 3,080 | 3,100 | 3,030 | 3,055 | 155,200 | 3,055 |
| 2025-03-31 | 3,150 | 3,155 | 3,065 | 3,100 | 183,900 | 3,100 |
| 2025-03-28 | 3,170 | 3,200 | 3,145 | 3,200 | 163,900 | 3,200 |
| 2025-03-27 | 3,225 | 3,250 | 3,170 | 3,210 | 286,600 | 3,210 |
| 2025-03-26 | 3,265 | 3,270 | 3,170 | 3,200 | 309,200 | 3,200 |
| 2025-03-25 | 3,260 | 3,280 | 3,230 | 3,260 | 174,200 | 3,260 |
| 2025-03-24 | 3,295 | 3,320 | 3,210 | 3,230 | 252,900 | 3,230 |
| 2025-03-21 | 3,230 | 3,290 | 3,210 | 3,245 | 288,200 | 3,245 |
| 2025-03-19 | 3,190 | 3,195 | 3,150 | 3,180 | 151,100 | 3,180 |
| 2025-03-18 | 3,125 | 3,180 | 3,125 | 3,155 | 226,100 | 3,155 |
| 2025-03-17 | 3,140 | 3,160 | 3,095 | 3,110 | 191,700 | 3,110 |
| 2025-03-14 | 3,030 | 3,135 | 3,030 | 3,100 | 231,900 | 3,100 |
| 2025-03-13 | 3,030 | 3,095 | 3,030 | 3,030 | 152,700 | 3,030 |
| 2025-03-12 | 2,968 | 3,040 | 2,946 | 3,020 | 413,500 | 3,020 |
| 2025-03-11 | 2,936 | 2,972 | 2,878 | 2,972 | 452,500 | 2,972 |
| 2025-03-10 | 3,115 | 3,120 | 2,975 | 3,000 | 383,700 | 3,000 |
| 2025-03-07 | 3,185 | 3,190 | 3,085 | 3,085 | 236,200 | 3,085 |
| 2025-03-06 | 3,190 | 3,220 | 3,180 | 3,220 | 196,300 | 3,220 |
| 2025-03-05 | 3,210 | 3,245 | 3,155 | 3,185 | 237,800 | 3,185 |
| 2025-03-04 | 3,260 | 3,280 | 3,205 | 3,255 | 152,500 | 3,255 |
| 2025-03-03 | 3,275 | 3,305 | 3,200 | 3,280 | 267,600 | 3,280 |
| 2025-02-28 | 3,280 | 3,325 | 3,275 | 3,295 | 264,700 | 3,295 |
| 2025-02-27 | 3,335 | 3,365 | 3,285 | 3,305 | 240,400 | 3,305 |
| 2025-02-26 | 3,390 | 3,400 | 3,300 | 3,315 | 246,000 | 3,315 |
| 2025-02-25 | 3,425 | 3,490 | 3,370 | 3,400 | 356,200 | 3,400 |
| 2025-02-21 | 3,405 | 3,465 | 3,400 | 3,425 | 159,200 | 3,425 |
| 2025-02-20 | 3,400 | 3,460 | 3,390 | 3,460 | 232,100 | 3,460 |
| 2025-02-19 | 3,355 | 3,455 | 3,315 | 3,415 | 253,000 | 3,415 |
| 2025-02-18 | 3,400 | 3,405 | 3,355 | 3,380 | 117,700 | 3,380 |
| 2025-02-17 | 3,460 | 3,520 | 3,360 | 3,405 | 244,200 | 3,405 |
| 2025-02-14 | 3,465 | 3,465 | 3,405 | 3,420 | 225,100 | 3,420 |
| 2025-02-13 | 3,310 | 3,505 | 3,300 | 3,465 | 652,900 | 3,465 |
| 2025-02-12 | 3,250 | 3,290 | 3,210 | 3,290 | 307,200 | 3,290 |
| 2025-02-10 | 3,190 | 3,285 | 3,180 | 3,240 | 223,800 | 3,240 |
| 2025-02-07 | 3,255 | 3,265 | 3,195 | 3,200 | 251,000 | 3,200 |
| 2025-02-06 | 3,105 | 3,290 | 3,100 | 3,275 | 495,100 | 3,275 |
| 2025-02-05 | 3,155 | 3,165 | 3,100 | 3,110 | 531,100 | 3,110 |
| 2025-02-04 | 3,225 | 3,250 | 3,160 | 3,175 | 568,800 | 3,175 |
| 2025-02-03 | 3,205 | 3,320 | 3,170 | 3,230 | 1,054,200 | 3,230 |
| 2025-01-31 | 3,325 | 3,355 | 3,135 | 3,180 | 2,622,100 | 3,180 |
| 2025-01-30 | 3,685 | 3,715 | 3,620 | 3,690 | 520,100 | 3,690 |
| 2025-01-29 | 3,600 | 3,665 | 3,555 | 3,630 | 273,100 | 3,630 |
| 2025-01-28 | 3,545 | 3,685 | 3,520 | 3,640 | 418,900 | 3,640 |
| 2025-01-27 | 3,525 | 3,570 | 3,490 | 3,555 | 217,200 | 3,555 |
| 2025-01-24 | 3,420 | 3,570 | 3,420 | 3,510 | 340,800 | 3,510 |
| 2025-01-23 | 3,385 | 3,485 | 3,360 | 3,460 | 324,700 | 3,460 |
| 2025-01-22 | 3,300 | 3,355 | 3,260 | 3,345 | 345,200 | 3,345 |
| 2025-01-21 | 3,275 | 3,280 | 3,185 | 3,250 | 309,700 | 3,250 |
| 2025-01-20 | 3,260 | 3,315 | 3,255 | 3,280 | 129,100 | 3,280 |
| 2025-01-17 | 3,340 | 3,340 | 3,235 | 3,275 | 172,400 | 3,275 |
| 2025-01-16 | 3,360 | 3,385 | 3,315 | 3,340 | 218,300 | 3,340 |
| 2025-01-15 | 3,365 | 3,390 | 3,325 | 3,380 | 207,500 | 3,380 |
| 2025-01-14 | 3,300 | 3,390 | 3,265 | 3,345 | 388,200 | 3,345 |
| 2025-01-10 | 3,440 | 3,440 | 3,350 | 3,370 | 316,600 | 3,370 |
| 2025-01-09 | 3,410 | 3,455 | 3,375 | 3,445 | 247,500 | 3,445 |
| 2025-01-08 | 3,390 | 3,465 | 3,315 | 3,465 | 361,400 | 3,465 |
| 2025-01-07 | 3,550 | 3,575 | 3,480 | 3,490 | 299,900 | 3,490 |
| 2025-01-06 | 3,545 | 3,560 | 3,480 | 3,480 | 285,800 | 3,480 |
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