9605 東映(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,030 | 5,030 | 4,920 | 4,965 | 122,600 | 4,965 |
| 2025-04-03 | 4,870 | 5,030 | 4,870 | 5,030 | 98,700 | 5,030 |
| 2025-04-02 | 5,040 | 5,050 | 4,925 | 5,040 | 127,000 | 5,040 |
| 2025-04-01 | 5,080 | 5,110 | 5,020 | 5,020 | 68,800 | 5,020 |
| 2025-03-31 | 5,200 | 5,200 | 5,030 | 5,060 | 120,100 | 5,060 |
| 2025-03-28 | 5,250 | 5,300 | 5,210 | 5,250 | 148,000 | 5,250 |
| 2025-03-27 | 5,270 | 5,290 | 5,210 | 5,250 | 174,900 | 5,250 |
| 2025-03-26 | 5,280 | 5,330 | 5,220 | 5,280 | 168,300 | 5,280 |
| 2025-03-25 | 5,250 | 5,330 | 5,200 | 5,310 | 164,200 | 5,310 |
| 2025-03-24 | 5,350 | 5,370 | 5,260 | 5,290 | 90,200 | 5,290 |
| 2025-03-21 | 5,260 | 5,330 | 5,250 | 5,300 | 82,500 | 5,300 |
| 2025-03-19 | 5,250 | 5,270 | 5,170 | 5,260 | 76,000 | 5,260 |
| 2025-03-18 | 5,160 | 5,240 | 5,140 | 5,160 | 66,300 | 5,160 |
| 2025-03-17 | 5,150 | 5,170 | 5,070 | 5,120 | 50,200 | 5,120 |
| 2025-03-14 | 5,110 | 5,170 | 5,080 | 5,130 | 77,000 | 5,130 |
| 2025-03-13 | 5,130 | 5,230 | 5,090 | 5,130 | 91,300 | 5,130 |
| 2025-03-12 | 5,020 | 5,140 | 5,020 | 5,070 | 74,800 | 5,070 |
| 2025-03-11 | 4,950 | 5,050 | 4,920 | 5,020 | 91,800 | 5,020 |
| 2025-03-10 | 5,090 | 5,100 | 5,000 | 5,060 | 92,900 | 5,060 |
| 2025-03-07 | 5,110 | 5,130 | 5,050 | 5,090 | 67,700 | 5,090 |
| 2025-03-06 | 5,110 | 5,190 | 5,110 | 5,190 | 61,000 | 5,190 |
| 2025-03-05 | 5,240 | 5,240 | 5,060 | 5,080 | 104,600 | 5,080 |
| 2025-03-04 | 5,210 | 5,250 | 5,120 | 5,200 | 76,900 | 5,200 |
| 2025-03-03 | 5,090 | 5,160 | 5,030 | 5,150 | 65,700 | 5,150 |
| 2025-02-28 | 5,030 | 5,090 | 5,020 | 5,030 | 101,700 | 5,030 |
| 2025-02-27 | 5,050 | 5,070 | 5,010 | 5,030 | 61,900 | 5,030 |
| 2025-02-26 | 5,000 | 5,070 | 4,960 | 5,050 | 112,100 | 5,050 |
| 2025-02-25 | 5,150 | 5,150 | 4,985 | 5,050 | 151,800 | 5,050 |
| 2025-02-21 | 5,210 | 5,250 | 5,170 | 5,240 | 49,400 | 5,240 |
| 2025-02-20 | 5,170 | 5,260 | 5,170 | 5,220 | 64,800 | 5,220 |
| 2025-02-19 | 5,250 | 5,290 | 5,160 | 5,210 | 90,700 | 5,210 |
| 2025-02-18 | 5,190 | 5,360 | 5,140 | 5,310 | 143,400 | 5,310 |
| 2025-02-17 | 5,310 | 5,420 | 5,230 | 5,260 | 240,000 | 5,260 |
| 2025-02-14 | 5,870 | 5,890 | 5,810 | 5,840 | 82,900 | 5,840 |
| 2025-02-13 | 5,770 | 5,900 | 5,730 | 5,890 | 98,100 | 5,890 |
| 2025-02-12 | 5,820 | 5,820 | 5,690 | 5,720 | 64,600 | 5,720 |
| 2025-02-10 | 5,770 | 5,830 | 5,720 | 5,730 | 65,600 | 5,730 |
| 2025-02-07 | 5,930 | 5,940 | 5,770 | 5,770 | 73,500 | 5,770 |
| 2025-02-06 | 5,860 | 5,930 | 5,800 | 5,930 | 96,700 | 5,930 |
| 2025-02-05 | 5,670 | 5,880 | 5,670 | 5,810 | 84,800 | 5,810 |
| 2025-02-04 | 5,690 | 5,800 | 5,660 | 5,670 | 78,700 | 5,670 |
| 2025-02-03 | 5,690 | 5,740 | 5,620 | 5,680 | 105,200 | 5,680 |
| 2025-01-31 | 5,890 | 5,950 | 5,680 | 5,710 | 181,100 | 5,710 |
| 2025-01-30 | 5,890 | 5,990 | 5,870 | 5,990 | 100,000 | 5,990 |
| 2025-01-29 | 5,970 | 5,970 | 5,820 | 5,890 | 113,300 | 5,890 |
| 2025-01-28 | 5,830 | 5,990 | 5,710 | 5,970 | 226,300 | 5,970 |
| 2025-01-27 | 5,630 | 5,820 | 5,600 | 5,800 | 186,200 | 5,800 |
| 2025-01-24 | 5,390 | 5,580 | 5,360 | 5,530 | 163,800 | 5,530 |
| 2025-01-23 | 5,310 | 5,370 | 5,270 | 5,370 | 85,100 | 5,370 |
| 2025-01-22 | 5,290 | 5,420 | 5,280 | 5,350 | 124,900 | 5,350 |
| 2025-01-21 | 5,250 | 5,280 | 5,150 | 5,210 | 84,200 | 5,210 |
| 2025-01-20 | 5,260 | 5,320 | 5,240 | 5,280 | 72,900 | 5,280 |
| 2025-01-17 | 5,330 | 5,360 | 5,190 | 5,260 | 90,500 | 5,260 |
| 2025-01-16 | 5,450 | 5,470 | 5,360 | 5,380 | 107,100 | 5,380 |
| 2025-01-15 | 5,370 | 5,420 | 5,310 | 5,390 | 111,600 | 5,390 |
| 2025-01-14 | 5,350 | 5,490 | 5,260 | 5,320 | 120,700 | 5,320 |
| 2025-01-10 | 5,480 | 5,480 | 5,390 | 5,390 | 109,900 | 5,390 |
| 2025-01-09 | 5,570 | 5,600 | 5,470 | 5,510 | 146,500 | 5,510 |
| 2025-01-08 | 5,550 | 5,570 | 5,430 | 5,560 | 182,400 | 5,560 |
| 2025-01-07 | 5,660 | 5,730 | 5,620 | 5,650 | 118,100 | 5,650 |
| 2025-01-06 | 5,850 | 5,940 | 5,630 | 5,650 | 178,900 | 5,650 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株