東映
9605プライム/情報･通信業/TOEI COMPANY,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,620.0 | 5,830.0 | 5,620.0 | 5,750.0 | +140.0 | +2.50% | 160,200 |
| 2026-03-12 | 5,680.0 | 5,690.0 | 5,560.0 | 5,610.0 | -160.0 | -2.77% | 152,100 |
| 2026-03-11 | 5,710.0 | 5,840.0 | 5,710.0 | 5,770.0 | +20.0 | +0.35% | 61,900 |
| 2026-03-10 | 5,700.0 | 5,800.0 | 5,660.0 | 5,750.0 | +50.0 | +0.88% | 98,300 |
| 2026-03-09 | 5,470.0 | 5,740.0 | 5,440.0 | 5,700.0 | +130.0 | +2.33% | 139,000 |
| 2026-03-06 | 5,380.0 | 5,590.0 | 5,360.0 | 5,570.0 | +180.0 | +3.34% | 113,300 |
| 2026-03-05 | 5,420.0 | 5,470.0 | 5,360.0 | 5,390.0 | +10.0 | +0.19% | 97,200 |
| 2026-03-04 | 5,350.0 | 5,390.0 | 5,290.0 | 5,380.0 | +90.0 | +1.70% | 105,800 |
| 2026-03-03 | 5,320.0 | 5,320.0 | 5,250.0 | 5,290.0 | -30.0 | -0.56% | 104,400 |
| 2026-03-02 | 5,390.0 | 5,430.0 | 5,320.0 | 5,320.0 | -80.0 | -1.48% | 77,200 |
| 2026-02-27 | 5,410.0 | 5,470.0 | 5,330.0 | 5,400.0 | +40.0 | +0.75% | 91,400 |
| 2026-02-26 | 5,390.0 | 5,480.0 | 5,300.0 | 5,360.0 | +60.0 | +1.13% | 146,700 |
| 2026-02-25 | 5,160.0 | 5,350.0 | 5,150.0 | 5,300.0 | +180.0 | +3.52% | 114,300 |
| 2026-02-24 | 5,370.0 | 5,370.0 | 5,050.0 | 5,120.0 | -280.0 | -5.19% | 209,500 |
| 2026-02-20 | 5,460.0 | 5,490.0 | 5,400.0 | 5,400.0 | -140.0 | -2.53% | 100,100 |
| 2026-02-19 | 5,480.0 | 5,540.0 | 5,470.0 | 5,540.0 | +60.0 | +1.09% | 68,300 |
| 2026-02-18 | 5,590.0 | 5,590.0 | 5,480.0 | 5,480.0 | -80.0 | -1.44% | 61,100 |
| 2026-02-17 | 5,550.0 | 5,630.0 | 5,550.0 | 5,560.0 | +10.0 | +0.18% | 91,100 |
| 2026-02-16 | 5,690.0 | 5,730.0 | 5,540.0 | 5,550.0 | -180.0 | -3.14% | 147,500 |
| 2026-02-13 | 5,830.0 | 5,880.0 | 5,640.0 | 5,730.0 | -20.0 | -0.35% | 72,500 |
| 2026-02-12 | 5,840.0 | 5,870.0 | 5,740.0 | 5,750.0 | -100.0 | -1.71% | 92,500 |
| 2026-02-10 | 5,770.0 | 5,880.0 | 5,760.0 | 5,850.0 | +120.0 | +2.09% | 76,100 |
| 2026-02-09 | 5,700.0 | 5,770.0 | 5,630.0 | 5,730.0 | +130.0 | +2.32% | 97,300 |
| 2026-02-06 | 5,600.0 | 5,620.0 | 5,530.0 | 5,600.0 | -10.0 | -0.18% | 79,200 |
| 2026-02-05 | 5,650.0 | 5,670.0 | 5,610.0 | 5,610.0 | 0.0 | 0.00% | 85,000 |
| 2026-02-04 | 5,600.0 | 5,630.0 | 5,520.0 | 5,610.0 | +10.0 | +0.18% | 119,000 |
| 2026-02-03 | 5,610.0 | 5,640.0 | 5,570.0 | 5,600.0 | -20.0 | -0.36% | 134,400 |
| 2026-02-02 | 5,620.0 | 5,640.0 | 5,600.0 | 5,620.0 | 0.0 | 0.00% | 84,300 |
| 2026-01-30 | 5,620.0 | 5,640.0 | 5,600.0 | 5,620.0 | 0.0 | 0.00% | 71,800 |
| 2026-01-29 | 5,600.0 | 5,640.0 | 5,560.0 | 5,620.0 | +20.0 | +0.36% | 62,900 |
| 2026-01-28 | 5,600.0 | 5,630.0 | 5,560.0 | 5,600.0 | 0.0 | 0.00% | 67,900 |
| 2026-01-27 | 5,600.0 | 5,770.0 | 5,590.0 | 5,600.0 | -20.0 | -0.36% | 89,100 |
| 2026-01-26 | 5,620.0 | 5,670.0 | 5,590.0 | 5,620.0 | -20.0 | -0.35% | 52,800 |
| 2026-01-23 | 5,620.0 | 5,690.0 | 5,620.0 | 5,640.0 | +40.0 | +0.71% | 48,700 |
| 2026-01-22 | 5,550.0 | 5,620.0 | 5,540.0 | 5,600.0 | +50.0 | +0.90% | 61,500 |
| 2026-01-21 | 5,560.0 | 5,610.0 | 5,550.0 | 5,550.0 | -30.0 | -0.54% | 63,300 |
| 2026-01-20 | 5,590.0 | 5,620.0 | 5,570.0 | 5,580.0 | -10.0 | -0.18% | 40,400 |
| 2026-01-19 | 5,600.0 | 5,620.0 | 5,540.0 | 5,590.0 | -10.0 | -0.18% | 68,500 |
| 2026-01-16 | 5,600.0 | 5,650.0 | 5,560.0 | 5,600.0 | 0.0 | 0.00% | 43,000 |
| 2026-01-15 | 5,550.0 | 5,680.0 | 5,550.0 | 5,600.0 | +60.0 | +1.08% | 60,500 |
| 2026-01-14 | 5,550.0 | 5,590.0 | 5,480.0 | 5,540.0 | 0.0 | 0.00% | 66,900 |
| 2026-01-13 | 5,690.0 | 5,700.0 | 5,540.0 | 5,540.0 | -150.0 | -2.64% | 115,900 |
| 2026-01-09 | 5,630.0 | 5,810.0 | 5,610.0 | 5,690.0 | +80.0 | +1.43% | 130,300 |
| 2026-01-08 | 5,600.0 | 5,650.0 | 5,580.0 | 5,610.0 | +10.0 | +0.18% | 52,200 |
| 2026-01-07 | 5,490.0 | 5,600.0 | 5,470.0 | 5,600.0 | +120.0 | +2.19% | 59,600 |
| 2026-01-06 | 5,500.0 | 5,550.0 | 5,470.0 | 5,480.0 | +20.0 | +0.37% | 62,000 |
| 2026-01-05 | 5,420.0 | 5,510.0 | 5,420.0 | 5,460.0 | 0.0 | 0.00% | 85,400 |
| 2025-12-30 | 5,480.0 | 5,510.0 | 5,460.0 | 5,460.0 | -20.0 | -0.36% | 60,900 |
| 2025-12-29 | 5,480.0 | 5,530.0 | 5,460.0 | 5,480.0 | -30.0 | -0.54% | 59,900 |
| 2025-12-26 | 5,540.0 | 5,540.0 | 5,480.0 | 5,510.0 | +10.0 | +0.18% | 52,900 |
| 2025-12-25 | 5,560.0 | 5,560.0 | 5,480.0 | 5,500.0 | -10.0 | -0.18% | 59,300 |
| 2025-12-24 | 5,510.0 | 5,510.0 | 5,460.0 | 5,510.0 | -10.0 | -0.18% | 72,100 |
| 2025-12-23 | 5,450.0 | 5,520.0 | 5,410.0 | 5,520.0 | +70.0 | +1.28% | 82,600 |
| 2025-12-22 | 5,600.0 | 5,600.0 | 5,390.0 | 5,450.0 | -70.0 | -1.27% | 116,300 |
| 2025-12-19 | 5,510.0 | 5,570.0 | 5,470.0 | 5,520.0 | +10.0 | +0.18% | 98,400 |
| 2025-12-18 | 5,440.0 | 5,540.0 | 5,350.0 | 5,510.0 | +40.0 | +0.73% | 425,300 |
| 2025-12-17 | 5,530.0 | 5,600.0 | 5,440.0 | 5,470.0 | -120.0 | -2.15% | 79,700 |
| 2025-12-16 | 5,660.0 | 5,670.0 | 5,530.0 | 5,590.0 | -150.0 | -2.61% | 120,700 |
| 2025-12-15 | 5,680.0 | 5,830.0 | 5,630.0 | 5,740.0 | +90.0 | +1.59% | 56,100 |
| 2025-12-12 | 5,740.0 | 5,780.0 | 5,610.0 | 5,650.0 | +40.0 | +0.71% | 63,800 |
| 2025-12-11 | 5,690.0 | 5,710.0 | 5,590.0 | 5,610.0 | -10.0 | -0.18% | 52,100 |
| 2025-12-10 | 5,670.0 | 5,690.0 | 5,620.0 | 5,620.0 | -50.0 | -0.88% | 38,700 |
| 2025-12-09 | 5,690.0 | 5,730.0 | 5,640.0 | 5,670.0 | -50.0 | -0.87% | 43,500 |
| 2025-12-08 | 5,740.0 | 5,760.0 | 5,670.0 | 5,720.0 | +60.0 | +1.06% | 50,500 |
| 2025-12-05 | 5,680.0 | 5,710.0 | 5,620.0 | 5,660.0 | -30.0 | -0.53% | 53,500 |
| 2025-12-04 | 5,640.0 | 5,710.0 | 5,630.0 | 5,690.0 | +100.0 | +1.79% | 50,600 |
| 2025-12-03 | 5,710.0 | 5,740.0 | 5,560.0 | 5,590.0 | -130.0 | -2.27% | 79,100 |
| 2025-12-02 | 5,760.0 | 5,810.0 | 5,700.0 | 5,720.0 | -50.0 | -0.87% | 47,500 |
| 2025-12-01 | 5,780.0 | 5,840.0 | 5,760.0 | 5,770.0 | -10.0 | -0.17% | 62,700 |
| 2025-11-28 | 5,830.0 | 5,860.0 | 5,780.0 | 5,780.0 | -120.0 | -2.03% | 68,500 |
| 2025-11-27 | 5,850.0 | 5,960.0 | 5,830.0 | 5,900.0 | +80.0 | +1.37% | 70,900 |
| 2025-11-26 | 5,700.0 | 5,820.0 | 5,700.0 | 5,820.0 | +140.0 | +2.46% | 61,200 |
| 2025-11-25 | 5,690.0 | 5,740.0 | 5,630.0 | 5,680.0 | -30.0 | -0.53% | 59,700 |
| 2025-11-21 | 5,510.0 | 5,740.0 | 5,510.0 | 5,710.0 | +210.0 | +3.82% | 132,700 |
| 2025-11-20 | 5,580.0 | 5,600.0 | 5,500.0 | 5,500.0 | -10.0 | -0.18% | 67,100 |
| 2025-11-19 | 5,500.0 | 5,610.0 | 5,500.0 | 5,510.0 | +30.0 | +0.55% | 85,700 |
| 2025-11-18 | 5,830.0 | 5,900.0 | 5,460.0 | 5,480.0 | -440.0 | -7.43% | 146,200 |
| 2025-11-17 | 5,840.0 | 5,920.0 | 5,760.0 | 5,920.0 | +80.0 | +1.37% | 165,100 |
| 2025-11-14 | 5,640.0 | 5,840.0 | 5,620.0 | 5,840.0 | +230.0 | +4.10% | 168,100 |
| 2025-11-13 | 5,620.0 | 5,650.0 | 5,590.0 | 5,610.0 | -10.0 | -0.18% | 78,000 |
| 2025-11-12 | 5,530.0 | 5,630.0 | 5,530.0 | 5,620.0 | +100.0 | +1.81% | 89,300 |
| 2025-11-11 | 5,550.0 | 5,590.0 | 5,470.0 | 5,520.0 | +10.0 | +0.18% | 89,100 |
| 2025-11-10 | 5,590.0 | 5,600.0 | 5,510.0 | 5,510.0 | 0.0 | 0.00% | 104,000 |
| 2025-11-07 | 5,450.0 | 5,590.0 | 5,450.0 | 5,510.0 | +60.0 | +1.10% | 90,100 |
| 2025-11-06 | 5,540.0 | 5,570.0 | 5,450.0 | 5,450.0 | -90.0 | -1.62% | 74,900 |
| 2025-11-05 | 5,610.0 | 5,640.0 | 5,480.0 | 5,540.0 | -40.0 | -0.72% | 101,100 |
| 2025-11-04 | 5,480.0 | 5,590.0 | 5,430.0 | 5,580.0 | +100.0 | +1.82% | 169,000 |
| 2025-10-31 | 5,580.0 | 5,620.0 | 5,440.0 | 5,480.0 | -30.0 | -0.54% | 114,100 |
| 2025-10-30 | 5,510.0 | 5,560.0 | 5,450.0 | 5,510.0 | -50.0 | -0.90% | 118,100 |
| 2025-10-29 | 5,500.0 | 5,580.0 | 5,480.0 | 5,560.0 | +30.0 | +0.54% | 95,600 |
| 2025-10-28 | 5,510.0 | 5,550.0 | 5,470.0 | 5,530.0 | 0.0 | 0.00% | 60,400 |
| 2025-10-27 | 5,450.0 | 5,540.0 | 5,450.0 | 5,530.0 | +80.0 | +1.47% | 70,800 |
| 2025-10-24 | 5,550.0 | 5,570.0 | 5,450.0 | 5,450.0 | -60.0 | -1.09% | 65,200 |
| 2025-10-23 | 5,470.0 | 5,570.0 | 5,470.0 | 5,510.0 | +30.0 | +0.55% | 75,600 |
| 2025-10-22 | 5,600.0 | 5,630.0 | 5,480.0 | 5,480.0 | +10.0 | +0.18% | 78,800 |
| 2025-10-21 | 5,420.0 | 5,480.0 | 5,390.0 | 5,470.0 | +50.0 | +0.92% | 140,300 |
| 2025-10-20 | 5,350.0 | 5,440.0 | 5,350.0 | 5,420.0 | +150.0 | +2.85% | 66,400 |
| 2025-10-17 | 5,420.0 | 5,460.0 | 5,270.0 | 5,270.0 | -160.0 | -2.95% | 116,400 |
| 2025-10-16 | 5,490.0 | 5,570.0 | 5,410.0 | 5,430.0 | -60.0 | -1.09% | 86,100 |
| 2025-10-15 | 5,450.0 | 5,530.0 | 5,450.0 | 5,490.0 | +80.0 | +1.48% | 79,200 |
| 2025-10-14 | 5,430.0 | 5,480.0 | 5,360.0 | 5,410.0 | -50.0 | -0.92% | 117,100 |
| 2025-10-10 | 5,590.0 | 5,600.0 | 5,450.0 | 5,460.0 | -210.0 | -3.70% | 122,100 |
| 2025-10-09 | 5,520.0 | 5,670.0 | 5,520.0 | 5,670.0 | +130.0 | +2.35% | 75,800 |
| 2025-10-08 | 5,590.0 | 5,640.0 | 5,510.0 | 5,540.0 | -50.0 | -0.89% | 84,500 |
| 2025-10-07 | 5,580.0 | 5,640.0 | 5,520.0 | 5,590.0 | 0.0 | 0.00% | 90,500 |
| 2025-10-06 | 5,530.0 | 5,630.0 | 5,500.0 | 5,590.0 | +130.0 | +2.38% | 91,700 |
| 2025-10-03 | 5,430.0 | 5,500.0 | 5,430.0 | 5,460.0 | +20.0 | +0.37% | 69,400 |
| 2025-10-02 | 5,460.0 | 5,490.0 | 5,340.0 | 5,440.0 | -20.0 | -0.37% | 93,500 |
| 2025-10-01 | 5,390.0 | 5,490.0 | 5,380.0 | 5,460.0 | +80.0 | +1.49% | 89,100 |
| 2025-09-30 | 5,290.0 | 5,420.0 | 5,290.0 | 5,380.0 | +80.0 | +1.51% | 76,300 |
| 2025-09-29 | 5,400.0 | 5,400.0 | 5,300.0 | 5,300.0 | -140.0 | -2.57% | 85,600 |
| 2025-09-26 | 5,310.0 | 5,470.0 | 5,310.0 | 5,440.0 | +160.0 | +3.03% | 171,100 |
| 2025-09-25 | 5,300.0 | 5,310.0 | 5,230.0 | 5,280.0 | +30.0 | +0.57% | 86,300 |
| 2025-09-24 | 5,210.0 | 5,270.0 | 5,210.0 | 5,250.0 | +40.0 | +0.77% | 86,300 |
| 2025-09-22 | 5,300.0 | 5,320.0 | 5,210.0 | 5,210.0 | -80.0 | -1.51% | 62,100 |
| 2025-09-19 | 5,280.0 | 5,370.0 | 5,270.0 | 5,290.0 | -20.0 | -0.38% | 88,900 |
| 2025-09-18 | 5,310.0 | 5,310.0 | 5,270.0 | 5,310.0 | +30.0 | +0.57% | 34,500 |
| 2025-09-17 | 5,270.0 | 5,300.0 | 5,260.0 | 5,280.0 | -20.0 | -0.38% | 41,100 |
| 2025-09-16 | 5,320.0 | 5,360.0 | 5,300.0 | 5,300.0 | -20.0 | -0.38% | 44,500 |
| 2025-09-12 | 5,270.0 | 5,320.0 | 5,270.0 | 5,320.0 | — | — | 52,200 |
直近120営業日分を表示