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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 5,030 | 5,090 | 5,010 | 5,090 | 48,800 | 5,090 |
| 2025-07-08 | 5,040 | 5,060 | 4,995 | 5,030 | 58,600 | 5,030 |
| 2025-07-07 | 4,985 | 5,050 | 4,985 | 5,040 | 37,400 | 5,040 |
| 2025-07-04 | 4,995 | 5,020 | 4,955 | 4,990 | 64,700 | 4,990 |
| 2025-07-03 | 5,020 | 5,060 | 4,935 | 4,940 | 91,900 | 4,940 |
| 2025-07-02 | 5,230 | 5,240 | 5,060 | 5,070 | 86,200 | 5,070 |
| 2025-07-01 | 5,230 | 5,380 | 5,200 | 5,250 | 113,600 | 5,250 |
| 2025-06-30 | 5,090 | 5,280 | 5,070 | 5,230 | 122,100 | 5,230 |
| 2025-06-27 | 5,000 | 5,040 | 4,985 | 5,040 | 63,800 | 5,040 |
| 2025-06-26 | 4,975 | 5,020 | 4,965 | 5,010 | 74,900 | 5,010 |
| 2025-06-25 | 5,050 | 5,050 | 4,975 | 4,975 | 80,500 | 4,975 |
| 2025-06-24 | 5,100 | 5,100 | 5,050 | 5,060 | 49,000 | 5,060 |
| 2025-06-23 | 5,000 | 5,090 | 4,995 | 5,060 | 42,800 | 5,060 |
| 2025-06-20 | 5,050 | 5,080 | 5,010 | 5,050 | 257,300 | 5,050 |
| 2025-06-19 | 5,040 | 5,110 | 5,020 | 5,080 | 57,900 | 5,080 |
| 2025-06-18 | 4,955 | 5,110 | 4,955 | 5,050 | 73,900 | 5,050 |
| 2025-06-17 | 4,980 | 5,010 | 4,905 | 4,955 | 99,600 | 4,955 |
| 2025-06-16 | 4,955 | 4,990 | 4,855 | 4,965 | 126,600 | 4,965 |
| 2025-06-13 | 4,890 | 4,950 | 4,870 | 4,950 | 104,500 | 4,950 |
| 2025-06-12 | 4,880 | 4,945 | 4,865 | 4,895 | 103,100 | 4,895 |
| 2025-06-11 | 4,885 | 4,910 | 4,835 | 4,880 | 95,100 | 4,880 |
| 2025-06-10 | 4,810 | 4,880 | 4,810 | 4,875 | 82,900 | 4,875 |
| 2025-06-09 | 4,790 | 4,830 | 4,790 | 4,810 | 72,100 | 4,810 |
| 2025-06-06 | 4,790 | 4,840 | 4,780 | 4,790 | 62,300 | 4,790 |
| 2025-06-05 | 4,760 | 4,855 | 4,760 | 4,795 | 74,200 | 4,795 |
| 2025-06-04 | 4,680 | 4,775 | 4,660 | 4,765 | 110,700 | 4,765 |
| 2025-06-03 | 4,755 | 4,770 | 4,685 | 4,685 | 96,400 | 4,685 |
| 2025-06-02 | 4,775 | 4,880 | 4,760 | 4,790 | 107,400 | 4,790 |
| 2025-05-30 | 4,780 | 4,865 | 4,775 | 4,840 | 218,100 | 4,840 |
| 2025-05-29 | 4,855 | 4,885 | 4,790 | 4,810 | 81,000 | 4,810 |
| 2025-05-28 | 4,925 | 4,925 | 4,800 | 4,810 | 83,400 | 4,810 |
| 2025-05-27 | 4,880 | 4,940 | 4,855 | 4,870 | 56,000 | 4,870 |
| 2025-05-26 | 4,910 | 4,930 | 4,855 | 4,875 | 93,200 | 4,875 |
| 2025-05-23 | 4,835 | 4,915 | 4,820 | 4,890 | 90,000 | 4,890 |
| 2025-05-22 | 4,730 | 4,915 | 4,705 | 4,830 | 139,500 | 4,830 |
| 2025-05-21 | 4,870 | 4,870 | 4,695 | 4,705 | 105,700 | 4,705 |
| 2025-05-20 | 4,890 | 4,955 | 4,800 | 4,800 | 116,600 | 4,800 |
| 2025-05-19 | 4,830 | 4,885 | 4,810 | 4,880 | 128,000 | 4,880 |
| 2025-05-16 | 4,805 | 4,905 | 4,775 | 4,865 | 100,100 | 4,865 |
| 2025-05-15 | 4,745 | 4,855 | 4,700 | 4,770 | 218,000 | 4,770 |
| 2025-05-14 | 4,930 | 4,955 | 4,845 | 4,875 | 100,800 | 4,875 |
| 2025-05-13 | 5,010 | 5,050 | 4,930 | 4,985 | 61,100 | 4,985 |
| 2025-05-12 | 5,020 | 5,030 | 4,915 | 4,985 | 97,800 | 4,985 |
| 2025-05-09 | 5,050 | 5,070 | 4,990 | 5,000 | 66,300 | 5,000 |
| 2025-05-08 | 5,030 | 5,080 | 4,985 | 5,050 | 53,300 | 5,050 |
| 2025-05-07 | 4,965 | 5,060 | 4,850 | 5,030 | 112,000 | 5,030 |
| 2025-05-02 | 5,110 | 5,200 | 4,965 | 5,030 | 96,500 | 5,030 |
| 2025-05-01 | 5,220 | 5,230 | 5,120 | 5,140 | 79,800 | 5,140 |
| 2025-04-30 | 5,210 | 5,290 | 5,130 | 5,230 | 70,700 | 5,230 |
| 2025-04-28 | 5,130 | 5,180 | 5,100 | 5,140 | 70,600 | 5,140 |
| 2025-04-25 | 5,150 | 5,180 | 5,070 | 5,110 | 48,100 | 5,110 |
| 2025-04-24 | 5,340 | 5,350 | 5,110 | 5,170 | 92,800 | 5,170 |
| 2025-04-23 | 5,340 | 5,490 | 5,270 | 5,340 | 163,200 | 5,340 |
| 2025-04-22 | 5,120 | 5,340 | 5,090 | 5,340 | 170,400 | 5,340 |
| 2025-04-21 | 4,895 | 5,100 | 4,890 | 5,100 | 118,800 | 5,100 |
| 2025-04-18 | 4,930 | 4,945 | 4,880 | 4,945 | 68,600 | 4,945 |
| 2025-04-17 | 4,910 | 4,945 | 4,860 | 4,870 | 57,000 | 4,870 |
| 2025-04-16 | 4,880 | 4,925 | 4,875 | 4,920 | 82,600 | 4,920 |
| 2025-04-15 | 5,010 | 5,010 | 4,860 | 4,880 | 63,500 | 4,880 |
| 2025-04-14 | 4,980 | 5,040 | 4,970 | 5,010 | 58,700 | 5,010 |
| 2025-04-11 | 4,845 | 4,975 | 4,810 | 4,975 | 100,400 | 4,975 |
| 2025-04-10 | 5,020 | 5,080 | 4,920 | 5,060 | 152,900 | 5,060 |
| 2025-04-09 | 4,875 | 4,875 | 4,765 | 4,780 | 129,900 | 4,780 |
| 2025-04-08 | 4,810 | 4,935 | 4,795 | 4,910 | 141,200 | 4,910 |
| 2025-04-07 | 4,685 | 4,825 | 4,560 | 4,670 | 215,100 | 4,670 |
| 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