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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,600 | 2,631 | 2,587 | 2,620 | 255,400 | 2,620 |
| 2024-05-01 | 2,626 | 2,641 | 2,564 | 2,600 | 344,500 | 2,600 |
| 2024-04-30 | 2,631 | 2,661 | 2,600 | 2,623 | 330,800 | 2,623 |
| 2024-04-26 | 2,550 | 2,649 | 2,537 | 2,633 | 330,600 | 2,633 |
| 2024-04-25 | 2,583 | 2,629 | 2,572 | 2,575 | 335,400 | 2,575 |
| 2024-04-24 | 2,636 | 2,636 | 2,570 | 2,589 | 384,100 | 2,589 |
| 2024-04-23 | 2,700 | 2,700 | 2,608 | 2,609 | 402,500 | 2,609 |
| 2024-04-22 | 2,680 | 2,690 | 2,628 | 2,690 | 410,100 | 2,690 |
| 2024-04-19 | 2,640 | 2,698 | 2,585 | 2,632 | 418,000 | 2,632 |
| 2024-04-18 | 2,650 | 2,746 | 2,640 | 2,666 | 367,700 | 2,666 |
| 2024-04-17 | 2,690 | 2,758 | 2,663 | 2,719 | 448,900 | 2,719 |
| 2024-04-16 | 2,690 | 2,764 | 2,688 | 2,714 | 388,500 | 2,714 |
| 2024-04-15 | 2,750 | 2,765 | 2,706 | 2,733 | 311,900 | 2,733 |
| 2024-04-12 | 2,791 | 2,816 | 2,756 | 2,762 | 381,500 | 2,762 |
| 2024-04-11 | 2,820 | 2,839 | 2,779 | 2,820 | 509,900 | 2,820 |
| 2024-04-10 | 2,885 | 2,892 | 2,791 | 2,802 | 559,400 | 2,802 |
| 2024-04-09 | 2,890 | 2,922 | 2,840 | 2,901 | 335,900 | 2,901 |
| 2024-04-08 | 2,916 | 2,980 | 2,885 | 2,920 | 332,700 | 2,920 |
| 2024-04-05 | 2,850 | 2,914 | 2,833 | 2,895 | 262,800 | 2,895 |
| 2024-04-04 | 2,835 | 2,900 | 2,800 | 2,889 | 687,700 | 2,889 |
| 2024-04-03 | 3,060 | 3,095 | 2,834 | 2,834 | 1,352,200 | 2,834 |
| 2024-04-02 | 3,000 | 3,075 | 2,944 | 3,055 | 687,000 | 3,055 |
| 2024-04-01 | 3,125 | 3,145 | 2,940 | 2,973 | 452,900 | 2,973 |
| 2024-03-29 | 3,020 | 3,130 | 2,975 | 3,100 | 461,000 | 3,100 |
| 2024-03-28 | 3,060 | 3,110 | 3,030 | 3,035 | 279,400 | 3,035 |
| 2024-03-27 | 15,600 | 15,830 | 15,410 | 15,560 | 105,000 | 3,112 |
| 2024-03-26 | 15,630 | 15,650 | 15,230 | 15,520 | 113,500 | 3,104 |
| 2024-03-25 | 15,990 | 16,180 | 15,440 | 15,530 | 360,900 | 3,106 |
| 2024-03-22 | 15,050 | 16,180 | 14,850 | 16,050 | 404,100 | 3,210 |
| 2024-03-21 | 14,960 | 15,520 | 14,960 | 15,040 | 115,700 | 3,008 |
| 2024-03-19 | 14,850 | 15,000 | 14,750 | 14,910 | 89,900 | 2,982 |
| 2024-03-18 | 14,550 | 14,820 | 14,470 | 14,790 | 144,200 | 2,958 |
| 2024-03-15 | 15,150 | 15,300 | 14,570 | 14,760 | 177,900 | 2,952 |
| 2024-03-14 | 15,240 | 15,370 | 15,110 | 15,350 | 68,000 | 3,070 |
| 2024-03-13 | 15,420 | 15,460 | 14,960 | 15,170 | 83,100 | 3,034 |
| 2024-03-12 | 14,750 | 15,410 | 14,650 | 15,400 | 139,700 | 3,080 |
| 2024-03-11 | 14,540 | 15,150 | 14,510 | 14,960 | 194,700 | 2,992 |
| 2024-03-08 | 15,200 | 15,510 | 14,390 | 14,540 | 354,800 | 2,908 |
| 2024-03-07 | 15,600 | 15,820 | 15,060 | 15,110 | 274,700 | 3,022 |
| 2024-03-06 | 16,010 | 16,250 | 15,650 | 15,910 | 267,000 | 3,182 |
| 2024-03-05 | 16,120 | 16,280 | 15,930 | 16,100 | 410,200 | 3,220 |
| 2024-03-04 | 17,540 | 17,800 | 16,810 | 16,810 | 255,600 | 3,362 |
| 2024-03-01 | 18,100 | 18,470 | 17,600 | 17,600 | 296,000 | 3,520 |
| 2024-02-29 | 17,600 | 18,650 | 17,200 | 18,500 | 269,800 | 3,700 |
| 2024-02-28 | 17,070 | 17,600 | 16,720 | 17,400 | 440,500 | 3,480 |
| 2024-02-27 | 17,240 | 17,370 | 16,530 | 16,700 | 153,700 | 3,340 |
| 2024-02-26 | 16,550 | 18,000 | 16,520 | 17,260 | 148,000 | 3,452 |
| 2024-02-22 | 16,140 | 16,650 | 16,020 | 16,520 | 77,300 | 3,304 |
| 2024-02-21 | 16,190 | 16,190 | 15,900 | 16,040 | 49,000 | 3,208 |
| 2024-02-20 | 16,500 | 16,500 | 16,030 | 16,190 | 51,900 | 3,238 |
| 2024-02-19 | 16,360 | 16,360 | 15,900 | 16,100 | 87,600 | 3,220 |
| 2024-02-16 | 17,000 | 17,100 | 16,000 | 16,300 | 131,800 | 3,260 |
| 2024-02-15 | 17,200 | 17,290 | 16,740 | 17,000 | 204,300 | 3,400 |
| 2024-02-14 | 18,190 | 18,610 | 18,070 | 18,560 | 35,200 | 3,712 |
| 2024-02-13 | 18,090 | 18,380 | 17,990 | 18,270 | 56,700 | 3,654 |
| 2024-02-09 | 18,400 | 18,690 | 18,180 | 18,200 | 48,200 | 3,640 |
| 2024-02-08 | 18,030 | 18,770 | 17,820 | 18,400 | 92,300 | 3,680 |
| 2024-02-07 | 18,450 | 18,610 | 18,120 | 18,220 | 72,200 | 3,644 |
| 2024-02-06 | 18,880 | 18,940 | 18,530 | 18,650 | 68,700 | 3,730 |
| 2024-02-05 | 19,680 | 19,750 | 18,960 | 18,960 | 89,300 | 3,792 |
| 2024-02-02 | 19,870 | 20,430 | 19,530 | 19,600 | 97,100 | 3,920 |
| 2024-02-01 | 19,550 | 20,030 | 19,530 | 19,770 | 79,200 | 3,954 |
| 2024-01-31 | 19,470 | 19,890 | 19,150 | 19,820 | 150,200 | 3,964 |
| 2024-01-30 | 18,950 | 19,570 | 18,560 | 19,200 | 320,900 | 3,840 |
| 2024-01-29 | 17,550 | 17,770 | 17,330 | 17,770 | 97,700 | 3,554 |
| 2024-01-26 | 17,280 | 17,550 | 17,180 | 17,400 | 49,700 | 3,480 |
| 2024-01-25 | 17,120 | 17,530 | 17,080 | 17,300 | 82,500 | 3,460 |
| 2024-01-24 | 18,140 | 18,270 | 17,380 | 17,380 | 91,800 | 3,476 |
| 2024-01-23 | 18,900 | 18,930 | 18,170 | 18,200 | 56,200 | 3,640 |
| 2024-01-22 | 18,820 | 18,960 | 18,660 | 18,780 | 35,500 | 3,756 |
| 2024-01-19 | 18,900 | 18,940 | 18,560 | 18,810 | 38,100 | 3,762 |
| 2024-01-18 | 18,680 | 18,830 | 18,540 | 18,730 | 29,200 | 3,746 |
| 2024-01-17 | 18,900 | 19,200 | 18,650 | 18,650 | 50,700 | 3,730 |
| 2024-01-16 | 19,290 | 19,550 | 18,850 | 18,900 | 41,400 | 3,780 |
| 2024-01-15 | 19,030 | 19,440 | 18,800 | 19,390 | 50,300 | 3,878 |
| 2024-01-12 | 19,020 | 19,200 | 18,720 | 18,940 | 30,300 | 3,788 |
| 2024-01-11 | 18,880 | 19,210 | 18,550 | 19,020 | 83,200 | 3,804 |
| 2024-01-10 | 18,700 | 18,920 | 18,590 | 18,750 | 37,300 | 3,750 |
| 2024-01-09 | 18,010 | 18,760 | 18,010 | 18,650 | 44,800 | 3,730 |
| 2024-01-05 | 19,000 | 19,140 | 18,130 | 18,130 | 70,000 | 3,626 |
| 2024-01-04 | 18,720 | 19,300 | 18,660 | 19,000 | 35,100 | 3,800 |
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
