9605 東映(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 | 3,760 | 3,770 | 3,715 | 3,750 | 33,300 | 3,750 |
| 2024-05-01 | 3,725 | 3,755 | 3,690 | 3,750 | 24,000 | 3,750 |
| 2024-04-30 | 3,750 | 3,760 | 3,705 | 3,760 | 46,900 | 3,760 |
| 2024-04-26 | 3,695 | 3,730 | 3,650 | 3,715 | 54,900 | 3,715 |
| 2024-04-25 | 3,710 | 3,765 | 3,665 | 3,695 | 76,200 | 3,695 |
| 2024-04-24 | 3,730 | 3,750 | 3,705 | 3,710 | 44,800 | 3,710 |
| 2024-04-23 | 3,745 | 3,755 | 3,700 | 3,710 | 49,200 | 3,710 |
| 2024-04-22 | 3,740 | 3,750 | 3,710 | 3,745 | 45,000 | 3,745 |
| 2024-04-19 | 3,715 | 3,715 | 3,630 | 3,680 | 71,400 | 3,680 |
| 2024-04-18 | 3,730 | 3,765 | 3,710 | 3,715 | 39,900 | 3,715 |
| 2024-04-17 | 3,790 | 3,800 | 3,710 | 3,745 | 56,600 | 3,745 |
| 2024-04-16 | 3,765 | 3,800 | 3,740 | 3,785 | 73,400 | 3,785 |
| 2024-04-15 | 3,775 | 3,835 | 3,775 | 3,800 | 71,100 | 3,800 |
| 2024-04-12 | 3,815 | 3,835 | 3,780 | 3,805 | 76,000 | 3,805 |
| 2024-04-11 | 3,690 | 3,745 | 3,690 | 3,745 | 43,700 | 3,745 |
| 2024-04-10 | 3,700 | 3,765 | 3,695 | 3,740 | 60,500 | 3,740 |
| 2024-04-09 | 3,770 | 3,770 | 3,715 | 3,720 | 33,600 | 3,720 |
| 2024-04-08 | 3,775 | 3,775 | 3,715 | 3,720 | 49,800 | 3,720 |
| 2024-04-05 | 3,665 | 3,765 | 3,665 | 3,750 | 76,400 | 3,750 |
| 2024-04-04 | 3,680 | 3,715 | 3,645 | 3,665 | 85,700 | 3,665 |
| 2024-04-03 | 3,655 | 3,705 | 3,650 | 3,670 | 64,400 | 3,670 |
| 2024-04-02 | 3,645 | 3,690 | 3,615 | 3,680 | 97,400 | 3,680 |
| 2024-04-01 | 3,730 | 3,750 | 3,685 | 3,715 | 87,700 | 3,715 |
| 2024-03-29 | 3,860 | 3,880 | 3,745 | 3,760 | 99,000 | 3,760 |
| 2024-03-28 | 3,950 | 3,995 | 3,815 | 3,830 | 107,300 | 3,830 |
| 2024-03-27 | 20,000 | 20,000 | 19,550 | 19,850 | 41,500 | 3,970 |
| 2024-03-26 | 19,890 | 19,950 | 19,580 | 19,950 | 12,700 | 3,990 |
| 2024-03-25 | 19,900 | 20,000 | 19,620 | 19,620 | 21,800 | 3,924 |
| 2024-03-22 | 19,590 | 20,030 | 19,500 | 20,030 | 23,300 | 4,006 |
| 2024-03-21 | 19,830 | 19,850 | 19,440 | 19,600 | 18,600 | 3,920 |
| 2024-03-19 | 19,220 | 19,490 | 19,200 | 19,320 | 11,200 | 3,864 |
| 2024-03-18 | 19,380 | 19,420 | 19,100 | 19,350 | 14,700 | 3,870 |
| 2024-03-15 | 19,070 | 19,460 | 19,070 | 19,350 | 14,500 | 3,870 |
| 2024-03-14 | 18,900 | 19,290 | 18,900 | 19,230 | 8,500 | 3,846 |
| 2024-03-13 | 19,300 | 19,300 | 18,820 | 18,920 | 9,800 | 3,784 |
| 2024-03-12 | 18,900 | 19,300 | 18,790 | 19,300 | 13,300 | 3,860 |
| 2024-03-11 | 19,020 | 19,100 | 18,800 | 19,100 | 16,000 | 3,820 |
| 2024-03-08 | 19,400 | 19,620 | 18,780 | 19,100 | 46,800 | 3,820 |
| 2024-03-07 | 19,620 | 19,900 | 19,530 | 19,550 | 21,100 | 3,910 |
| 2024-03-06 | 19,830 | 20,080 | 19,560 | 19,680 | 15,800 | 3,936 |
| 2024-03-05 | 20,000 | 20,150 | 19,760 | 19,820 | 16,600 | 3,964 |
| 2024-03-04 | 20,550 | 21,030 | 20,210 | 20,270 | 14,800 | 4,054 |
| 2024-03-01 | 20,740 | 21,110 | 20,580 | 20,740 | 14,100 | 4,148 |
| 2024-02-29 | 21,200 | 21,200 | 20,510 | 20,540 | 30,600 | 4,108 |
| 2024-02-28 | 21,060 | 21,410 | 20,830 | 20,940 | 26,400 | 4,188 |
| 2024-02-27 | 20,740 | 21,060 | 20,560 | 20,870 | 18,300 | 4,174 |
| 2024-02-26 | 20,500 | 20,880 | 20,460 | 20,760 | 18,900 | 4,152 |
| 2024-02-22 | 20,280 | 20,500 | 20,120 | 20,400 | 19,600 | 4,080 |
| 2024-02-21 | 19,860 | 20,190 | 19,860 | 20,080 | 12,300 | 4,016 |
| 2024-02-20 | 19,880 | 20,140 | 19,830 | 19,910 | 13,100 | 3,982 |
| 2024-02-19 | 19,300 | 19,880 | 19,100 | 19,850 | 22,800 | 3,970 |
| 2024-02-16 | 20,450 | 20,450 | 19,210 | 19,300 | 41,800 | 3,860 |
| 2024-02-15 | 20,390 | 20,900 | 19,610 | 19,830 | 50,600 | 3,966 |
| 2024-02-14 | 19,880 | 19,880 | 19,440 | 19,590 | 25,000 | 3,918 |
| 2024-02-13 | 19,970 | 20,010 | 19,650 | 19,800 | 23,300 | 3,960 |
| 2024-02-09 | 19,620 | 19,940 | 19,560 | 19,580 | 16,600 | 3,916 |
| 2024-02-08 | 20,070 | 20,070 | 19,560 | 19,660 | 25,800 | 3,932 |
| 2024-02-07 | 20,210 | 20,280 | 20,060 | 20,130 | 8,100 | 4,026 |
| 2024-02-06 | 20,510 | 20,660 | 20,210 | 20,420 | 12,300 | 4,084 |
| 2024-02-05 | 20,620 | 21,090 | 20,540 | 20,710 | 15,300 | 4,142 |
| 2024-02-02 | 20,790 | 21,160 | 20,600 | 20,940 | 14,000 | 4,188 |
| 2024-02-01 | 20,950 | 20,950 | 20,510 | 20,610 | 11,200 | 4,122 |
| 2024-01-31 | 21,170 | 21,170 | 20,580 | 20,780 | 10,700 | 4,156 |
| 2024-01-30 | 20,520 | 20,770 | 20,360 | 20,670 | 18,800 | 4,134 |
| 2024-01-29 | 20,430 | 20,640 | 20,330 | 20,340 | 4,100 | 4,068 |
| 2024-01-26 | 20,870 | 20,890 | 20,400 | 20,430 | 8,300 | 4,086 |
| 2024-01-25 | 20,320 | 20,970 | 20,320 | 20,600 | 25,700 | 4,120 |
| 2024-01-24 | 20,620 | 20,620 | 20,160 | 20,240 | 15,500 | 4,048 |
| 2024-01-23 | 21,500 | 21,500 | 20,900 | 20,910 | 10,300 | 4,182 |
| 2024-01-22 | 21,020 | 21,270 | 21,020 | 21,200 | 5,500 | 4,240 |
| 2024-01-19 | 21,300 | 21,330 | 20,930 | 21,130 | 9,300 | 4,226 |
| 2024-01-18 | 21,150 | 21,340 | 21,080 | 21,300 | 8,400 | 4,260 |
| 2024-01-17 | 21,350 | 21,460 | 21,000 | 21,020 | 11,200 | 4,204 |
| 2024-01-16 | 21,590 | 21,740 | 21,360 | 21,400 | 12,200 | 4,280 |
| 2024-01-15 | 21,370 | 21,600 | 21,130 | 21,550 | 14,700 | 4,310 |
| 2024-01-12 | 21,200 | 21,330 | 20,850 | 21,030 | 11,500 | 4,206 |
| 2024-01-11 | 21,110 | 21,440 | 21,110 | 21,230 | 12,900 | 4,246 |
| 2024-01-10 | 20,300 | 21,150 | 20,300 | 21,080 | 19,500 | 4,216 |
| 2024-01-09 | 20,310 | 20,600 | 20,270 | 20,490 | 9,100 | 4,098 |
| 2024-01-05 | 20,270 | 20,500 | 20,190 | 20,370 | 12,300 | 4,074 |
| 2024-01-04 | 20,280 | 20,280 | 19,930 | 20,220 | 20,000 | 4,044 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
