KabuInsight

東映アニメーション

4816
スタンダード/情報･通信業/TOEI ANIMATION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,552.02,626.02,550.02,610.0+58.0+2.27%279,500
2026-03-122,537.02,568.02,529.02,552.0-62.0-2.37%252,100
2026-03-112,578.02,640.02,575.02,614.0-9.0-0.34%333,500
2026-03-102,629.02,639.02,590.02,623.0-32.0-1.21%475,600
2026-03-092,580.02,669.02,531.02,655.0+113.0+4.45%974,000
2026-03-062,460.02,553.02,447.02,542.0+100.0+4.10%447,700
2026-03-052,476.02,510.02,442.02,442.0-4.0-0.16%287,300
2026-03-042,428.02,485.02,400.02,446.0+18.0+0.74%580,400
2026-03-032,441.02,441.02,370.02,428.0+18.0+0.75%465,600
2026-03-022,420.02,449.02,401.02,410.0-25.0-1.03%294,500
2026-02-272,409.02,457.02,403.02,435.0+35.0+1.46%549,500
2026-02-262,357.02,409.02,343.02,400.0+124.0+5.45%549,900
2026-02-252,241.02,285.02,239.02,276.0+21.0+0.93%676,300
2026-02-242,308.02,321.02,249.02,255.0-67.0-2.89%549,900
2026-02-202,354.02,354.02,307.02,322.0-8.0-0.34%434,600
2026-02-192,320.02,342.02,285.02,330.0+11.0+0.47%531,600
2026-02-182,317.02,319.02,285.02,319.0-7.0-0.30%730,400
2026-02-172,334.02,349.02,305.02,326.0-11.0-0.47%520,600
2026-02-162,265.02,365.02,263.02,337.0-21.0-0.89%1,095,300
2026-02-132,502.02,523.02,358.02,358.0-225.0-8.71%1,661,700
2026-02-122,626.02,645.02,568.02,583.0-51.0-1.94%615,900
2026-02-102,630.02,665.02,622.02,634.0-7.0-0.27%508,400
2026-02-092,679.02,679.02,614.02,641.0-1.0-0.04%384,200
2026-02-062,638.02,655.02,578.02,642.0-41.0-1.53%367,900
2026-02-052,610.02,690.02,576.02,683.0+80.0+3.07%590,900
2026-02-042,573.02,603.02,526.02,603.0+36.0+1.40%701,800
2026-02-032,616.02,632.02,567.02,567.0-49.0-1.87%737,600
2026-02-022,615.02,693.02,568.02,616.0+51.0+1.99%1,061,200
2026-01-302,596.02,600.02,557.02,565.0-29.0-1.12%479,100
2026-01-292,661.02,672.02,594.02,594.0-67.0-2.52%550,000
2026-01-282,644.02,679.02,640.02,661.0-17.0-0.63%338,100
2026-01-272,740.02,752.02,678.02,678.0-61.0-2.23%456,100
2026-01-262,850.02,858.02,739.02,739.0-105.0-3.69%609,400
2026-01-232,750.02,850.02,738.02,844.0+110.0+4.02%587,300
2026-01-222,738.02,757.02,722.02,734.0-4.0-0.15%270,200
2026-01-212,768.02,784.02,733.02,738.0-25.0-0.90%402,700
2026-01-202,787.02,824.02,761.02,763.0-10.0-0.36%222,000
2026-01-192,794.02,809.02,760.02,773.0-21.0-0.75%280,000
2026-01-162,789.02,814.02,767.02,794.0-6.0-0.21%274,600
2026-01-152,730.02,808.02,721.02,800.0+59.0+2.15%377,500
2026-01-142,765.02,772.02,736.02,741.0-40.0-1.44%297,800
2026-01-132,790.02,827.02,764.02,781.0-7.0-0.25%360,300
2026-01-092,764.02,846.02,736.02,788.0+43.0+1.57%371,400
2026-01-082,741.02,765.02,730.02,745.0+2.0+0.07%202,100
2026-01-072,741.02,766.02,736.02,743.0+2.0+0.07%266,200
2026-01-062,750.02,771.02,735.02,741.0+8.0+0.29%294,000
2026-01-052,727.02,752.02,707.02,733.0+8.0+0.29%363,000
2025-12-302,729.02,751.02,724.02,725.0+4.0+0.15%291,700
2025-12-292,718.02,748.02,688.02,721.0+19.0+0.70%197,900
2025-12-262,710.02,721.02,686.02,702.0-8.0-0.30%373,100
2025-12-252,746.02,746.02,710.02,710.0+5.0+0.18%173,800
2025-12-242,740.02,748.02,702.02,705.0-51.0-1.85%305,400
2025-12-232,814.02,817.02,722.02,756.0+78.0+2.91%517,900
2025-12-222,810.02,810.02,660.02,678.0-90.0-3.25%693,600
2025-12-192,797.02,808.02,746.02,768.0+34.0+1.24%1,338,500
2025-12-182,644.02,739.02,636.02,734.0+119.0+4.55%784,800
2025-12-172,605.02,626.02,597.02,615.0-19.0-0.72%411,900
2025-12-162,608.02,637.02,582.02,634.0-24.0-0.90%423,500
2025-12-152,642.02,684.02,617.02,658.0+92.0+3.59%607,200
2025-12-122,545.02,575.02,521.02,566.0+66.0+2.64%534,700
2025-12-112,522.02,561.02,489.02,500.0-70.0-2.72%640,500
2025-12-102,615.02,619.02,559.02,570.0+3.0+0.12%465,100
2025-12-092,566.02,597.02,543.02,567.0-9.0-0.35%552,900
2025-12-082,596.02,604.02,545.02,576.0-22.0-0.85%603,000
2025-12-052,639.02,640.02,575.02,598.0-27.0-1.03%400,400
2025-12-042,573.02,628.02,568.02,625.0+65.0+2.54%575,800
2025-12-032,643.02,646.02,517.02,560.0-83.0-3.14%937,900
2025-12-022,730.02,738.02,640.02,643.0-166.0-5.91%945,500
2025-12-012,850.02,861.02,803.02,809.0-66.0-2.30%296,400
2025-11-282,879.02,879.02,851.02,875.0-4.0-0.14%309,000
2025-11-272,865.02,885.02,834.02,879.0+64.0+2.27%335,400
2025-11-262,775.02,815.02,766.02,815.0+49.0+1.77%300,900
2025-11-252,770.02,811.02,751.02,766.0-52.0-1.85%340,900
2025-11-212,700.02,818.02,696.02,818.0+139.0+5.19%976,100
2025-11-202,719.02,746.02,660.02,679.0-81.0-2.93%876,000
2025-11-192,760.02,823.02,756.02,760.0-23.0-0.83%678,300
2025-11-182,934.02,939.02,780.02,783.0-159.0-5.40%590,400
2025-11-172,892.02,945.02,864.02,942.0+32.0+1.10%381,100
2025-11-142,880.02,913.02,856.02,910.0+28.0+0.97%319,300
2025-11-132,900.02,900.02,865.02,882.0+14.0+0.49%227,400
2025-11-122,869.02,907.02,847.02,868.0-1.0-0.03%247,600
2025-11-112,890.02,893.02,834.02,869.0+7.0+0.24%332,400
2025-11-102,809.02,865.02,799.02,862.0+103.0+3.73%526,700
2025-11-072,804.02,843.02,739.02,759.0-11.0-0.40%490,000
2025-11-062,806.02,825.02,751.02,770.0-36.0-1.28%471,800
2025-11-052,781.02,823.02,751.02,806.0+20.0+0.72%657,800
2025-11-042,900.02,922.02,786.02,786.0-112.0-3.86%1,188,600
2025-10-313,005.03,025.02,887.02,898.0-157.0-5.14%946,100
2025-10-303,180.03,185.03,025.03,055.0+73.0+2.45%1,201,100
2025-10-293,115.03,145.02,982.02,982.0-163.0-5.18%556,000
2025-10-283,130.03,175.03,110.03,145.0+35.0+1.13%522,200
2025-10-273,100.03,120.03,070.03,110.0+80.0+2.64%456,400
2025-10-243,070.03,085.03,030.03,030.0-40.0-1.30%242,600
2025-10-233,120.03,125.03,050.03,070.0+20.0+0.66%364,400
2025-10-223,050.03,075.03,025.03,050.00.00.00%754,700
2025-10-212,965.03,050.02,947.03,050.0+112.0+3.81%506,300
2025-10-202,978.03,005.02,923.02,938.0+8.0+0.27%522,100
2025-10-172,980.02,993.02,901.02,930.0-45.0-1.51%434,200
2025-10-163,075.03,085.02,963.02,975.0-75.0-2.46%475,200
2025-10-153,040.03,070.03,035.03,050.0+25.0+0.83%263,200
2025-10-143,035.03,065.03,010.03,025.0-40.0-1.31%285,200
2025-10-103,080.03,080.03,025.03,065.0-50.0-1.61%265,200
2025-10-093,060.03,140.03,050.03,115.0+70.0+2.30%408,600
2025-10-083,025.03,055.03,020.03,045.0+15.0+0.50%200,000
2025-10-073,040.03,040.03,005.03,030.0-20.0-0.66%276,400
2025-10-063,060.03,060.03,015.03,050.0+30.0+0.99%295,700
2025-10-033,080.03,105.03,020.03,020.0-60.0-1.95%292,400
2025-10-023,025.03,080.03,025.03,080.0+60.0+1.99%295,500
2025-10-013,035.03,050.03,000.03,020.0-30.0-0.98%342,000
2025-09-303,085.03,100.03,050.03,050.0-30.0-0.97%424,500
2025-09-293,140.03,165.03,080.03,080.0+10.0+0.33%589,900
2025-09-263,075.03,130.03,070.03,070.0+10.0+0.33%386,500
2025-09-253,070.03,095.03,055.03,060.0+15.0+0.49%338,200
2025-09-243,045.03,080.03,015.03,045.0+10.0+0.33%445,300
2025-09-223,070.03,075.03,015.03,035.0-30.0-0.98%334,600
2025-09-193,000.03,095.02,991.03,065.0+45.0+1.49%846,300
2025-09-183,090.03,100.03,000.03,020.0-45.0-1.47%1,062,900
2025-09-173,065.03,120.03,060.03,065.0-30.0-0.97%1,058,900
2025-09-163,120.03,170.03,060.03,095.0+80.0+2.65%1,521,700
2025-09-123,025.03,085.02,931.03,015.0——3,028,000

直近120営業日分を表示