円谷フィールズホールディングス(2767)の株価時系列情報
円谷フィールズホールディングス(2767)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,399 | 2,441 | 2,345 | 2,413 | 1,530,500 |
| 2024/09/19 | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 |
| 2024/09/18 | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 |
| 2024/09/17 | 2,188 | 2,266 | 2,164 | 2,250 | 1,427,300 |
| 2024/09/13 | 2,112 | 2,146 | 2,092 | 2,142 | 719,300 |
| 2024/09/12 | 2,068 | 2,142 | 2,052 | 2,111 | 1,185,200 |
| 2024/09/11 | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 |
| 2024/09/10 | 1,996 | 2,054 | 1,983 | 2,005 | 716,700 |
| 2024/09/09 | 1,900 | 1,971 | 1,894 | 1,956 | 689,700 |
| 2024/09/06 | 2,039 | 2,065 | 1,938 | 1,978 | 936,100 |
| 2024/09/05 | 2,003 | 2,072 | 1,986 | 2,028 | 861,400 |
| 2024/09/04 | 1,985 | 2,042 | 1,976 | 2,009 | 1,238,000 |
| 2024/09/03 | 2,010 | 2,049 | 1,978 | 2,035 | 1,528,600 |
| 2024/09/02 | 2,199 | 2,200 | 2,028 | 2,042 | 1,702,400 |
| 2024/08/30 | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 |
| 2024/08/29 | 1,960 | 2,100 | 1,934 | 2,100 | 1,788,200 |
| 2024/08/28 | 1,890 | 1,978 | 1,880 | 1,978 | 861,400 |
| 2024/08/27 | 1,901 | 1,908 | 1,851 | 1,900 | 922,800 |
| 2024/08/26 | 1,849 | 1,952 | 1,821 | 1,920 | 1,182,500 |
| 2024/08/23 | 1,866 | 1,880 | 1,832 | 1,846 | 606,100 |
| 2024/08/22 | 1,820 | 1,936 | 1,814 | 1,879 | 1,965,700 |
| 2024/08/21 | 1,825 | 1,839 | 1,770 | 1,797 | 522,800 |
| 2024/08/20 | 1,765 | 1,844 | 1,765 | 1,844 | 1,109,300 |
| 2024/08/19 | 1,810 | 1,813 | 1,754 | 1,754 | 630,000 |
| 2024/08/16 | 1,839 | 1,877 | 1,795 | 1,812 | 1,179,300 |
| 2024/08/15 | 1,698 | 1,831 | 1,691 | 1,815 | 1,507,600 |
| 2024/08/14 | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 |
| 2024/08/13 | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 |
| 2024/08/09 | 1,431 | 1,465 | 1,417 | 1,459 | 966,600 |
| 2024/08/08 | 1,378 | 1,436 | 1,369 | 1,411 | 912,400 |
| 2024/08/07 | 1,325 | 1,432 | 1,316 | 1,387 | 1,261,200 |
| 2024/08/06 | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 |
| 2024/08/05 | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 |
| 2024/08/02 | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 |
| 2024/08/01 | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 |
| 2024/07/31 | 1,545 | 1,587 | 1,515 | 1,586 | 489,800 |
| 2024/07/30 | 1,553 | 1,572 | 1,507 | 1,544 | 805,400 |
| 2024/07/29 | 1,556 | 1,600 | 1,552 | 1,575 | 439,500 |
| 2024/07/26 | 1,565 | 1,578 | 1,549 | 1,553 | 297,200 |
| 2024/07/25 | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 |
| 2024/07/24 | 1,621 | 1,624 | 1,560 | 1,568 | 1,297,800 |
| 2024/07/23 | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 |
| 2024/07/22 | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 |
| 2024/07/19 | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 |
| 2024/07/18 | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 |
| 2024/07/17 | 1,696 | 1,734 | 1,696 | 1,729 | 649,600 |
| 2024/07/16 | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 |
| 2024/07/12 | 1,706 | 1,734 | 1,688 | 1,715 | 763,000 |
| 2024/07/11 | 1,708 | 1,731 | 1,697 | 1,729 | 662,300 |
| 2024/07/10 | 1,687 | 1,782 | 1,668 | 1,717 | 1,652,200 |
| 2024/07/09 | 1,665 | 1,703 | 1,659 | 1,672 | 545,800 |
| 2024/07/08 | 1,698 | 1,700 | 1,653 | 1,660 | 633,000 |
| 2024/07/05 | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 |
| 2024/07/04 | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 |
| 2024/07/03 | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 |
| 2024/07/02 | 1,700 | 1,711 | 1,626 | 1,680 | 1,427,100 |
| 2024/07/01 | 1,740 | 1,752 | 1,715 | 1,717 | 571,200 |
| 2024/06/28 | 1,739 | 1,740 | 1,696 | 1,714 | 809,100 |
| 2024/06/27 | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 |
| 2024/06/26 | 1,630 | 1,696 | 1,625 | 1,689 | 772,700 |
| 2024/06/25 | 1,644 | 1,668 | 1,632 | 1,641 | 520,900 |
| 2024/06/24 | 1,650 | 1,650 | 1,595 | 1,618 | 680,500 |
| 2024/06/21 | 1,592 | 1,640 | 1,585 | 1,636 | 990,500 |
| 2024/06/20 | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 |
| 2024/06/19 | 1,650 | 1,664 | 1,590 | 1,601 | 1,081,600 |
| 2024/06/18 | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 |
| 2024/06/17 | 1,725 | 1,731 | 1,661 | 1,720 | 1,402,100 |
| 2024/06/14 | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 |
| 2024/06/13 | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 |
| 2024/06/12 | 1,592 | 1,598 | 1,571 | 1,582 | 337,300 |
| 2024/06/11 | 1,589 | 1,630 | 1,569 | 1,581 | 792,700 |
| 2024/06/10 | 1,562 | 1,591 | 1,562 | 1,586 | 418,900 |
| 2024/06/07 | 1,555 | 1,582 | 1,538 | 1,572 | 533,900 |
| 2024/06/06 | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 |
| 2024/06/05 | 1,515 | 1,554 | 1,499 | 1,539 | 672,700 |
| 2024/06/04 | 1,525 | 1,533 | 1,488 | 1,520 | 751,600 |
| 2024/06/03 | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 |
| 2024/05/31 | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 |
| 2024/05/30 | 1,440 | 1,460 | 1,426 | 1,450 | 785,400 |
| 2024/05/29 | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 |
| 2024/05/28 | 1,519 | 1,556 | 1,515 | 1,523 | 677,700 |
| 2024/05/27 | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 |
| 2024/05/24 | 1,480 | 1,520 | 1,473 | 1,486 | 953,900 |
| 2024/05/23 | 1,568 | 1,570 | 1,518 | 1,520 | 647,700 |
| 2024/05/22 | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 |
| 2024/05/21 | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 |
| 2024/05/20 | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 |
| 2024/05/17 | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 |
| 2024/05/16 | 1,680 | 1,695 | 1,582 | 1,664 | 2,183,400 |
| 2024/05/15 | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 |
| 2024/05/14 | 1,779 | 1,832 | 1,776 | 1,803 | 1,736,700 |
| 2024/05/13 | 1,760 | 1,815 | 1,756 | 1,782 | 1,139,300 |
| 2024/05/10 | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 |
| 2024/05/09 | 1,751 | 1,770 | 1,729 | 1,743 | 638,900 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,751 | 547,400 |
| 2024/05/07 | 1,762 | 1,795 | 1,746 | 1,769 | 824,700 |
| 2024/05/02 | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 |
| 2024/05/01 | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 |
| 2024/04/30 | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 |
| 2024/04/26 | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 |
| 2024/04/25 | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 |
| 2024/04/24 | 1,769 | 1,800 | 1,758 | 1,760 | 1,182,700 |
| 2024/04/23 | 1,690 | 1,775 | 1,687 | 1,754 | 1,887,100 |
| 2024/04/22 | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 |
| 2024/04/19 | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 |
| 2024/04/18 | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 |
| 2024/04/17 | 1,660 | 1,688 | 1,590 | 1,618 | 1,718,000 |
| 2024/04/16 | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 |
| 2024/04/15 | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 |
| 2024/04/12 | 1,660 | 1,660 | 1,596 | 1,625 | 711,500 |
| 2024/04/11 | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 |
| 2024/04/10 | 1,636 | 1,684 | 1,631 | 1,658 | 972,800 |
| 2024/04/09 | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 |
| 2024/04/08 | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 |
| 2024/04/05 | 1,562 | 1,611 | 1,556 | 1,597 | 971,600 |
| 2024/04/04 | 1,700 | 1,702 | 1,594 | 1,602 | 1,785,600 |
| 2024/04/03 | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 |
| 2024/04/02 | 1,729 | 1,732 | 1,668 | 1,693 | 815,700 |
| 2024/04/01 | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 |
| 2024/03/29 | 1,750 | 1,770 | 1,683 | 1,705 | 1,507,000 |
| 2024/03/28 | 1,742 | 1,809 | 1,737 | 1,746 | 1,391,200 |
| 2024/03/27 | 1,793 | 1,814 | 1,744 | 1,744 | 1,389,000 |
| 2024/03/26 | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 |
| 2024/03/25 | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 |
| 2024/03/22 | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 |
| 2024/03/21 | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 |
| 2024/03/19 | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 |
| 2024/03/18 | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 |
| 2024/03/15 | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 |
| 2024/03/14 | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 |
| 2024/03/13 | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 |
| 2024/03/12 | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 |
| 2024/03/11 | 1,464 | 1,538 | 1,462 | 1,496 | 1,506,800 |
| 2024/03/08 | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 |
| 2024/03/07 | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 |
| 2024/03/06 | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 |
| 2024/03/05 | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 |
| 2024/03/04 | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 |
| 2024/03/01 | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 |
| 2024/02/29 | 1,559 | 1,563 | 1,517 | 1,527 | 1,458,400 |
| 2024/02/28 | 1,565 | 1,575 | 1,523 | 1,565 | 1,329,900 |
| 2024/02/27 | 1,594 | 1,610 | 1,549 | 1,554 | 1,178,400 |
| 2024/02/26 | 1,564 | 1,628 | 1,539 | 1,591 | 1,730,400 |
| 2024/02/22 | 1,588 | 1,595 | 1,545 | 1,553 | 1,880,900 |
| 2024/02/21 | 1,578 | 1,621 | 1,562 | 1,597 | 1,655,700 |
| 2024/02/20 | 1,629 | 1,657 | 1,596 | 1,598 | 2,265,700 |
| 2024/02/19 | 1,596 | 1,645 | 1,552 | 1,621 | 2,561,900 |
| 2024/02/16 | 1,570 | 1,643 | 1,511 | 1,609 | 4,562,900 |
| 2024/02/15 | 1,630 | 1,635 | 1,532 | 1,541 | 4,039,100 |
| 2024/02/14 | 1,711 | 1,743 | 1,583 | 1,613 | 5,060,100 |
| 2024/02/13 | 1,820 | 1,972 | 1,724 | 1,740 | 12,190,700 |
| 2024/02/09 | 1,750 | 1,766 | 1,698 | 1,705 | 4,367,900 |
| 2024/02/08 | 1,818 | 1,821 | 1,750 | 1,750 | 2,343,800 |
| 2024/02/07 | 1,781 | 1,822 | 1,745 | 1,786 | 2,476,900 |
| 2024/02/06 | 1,749 | 1,832 | 1,703 | 1,781 | 2,692,500 |
| 2024/02/05 | 1,712 | 1,754 | 1,659 | 1,742 | 3,097,100 |
| 2024/02/02 | 1,773 | 1,791 | 1,691 | 1,719 | 3,928,900 |
| 2024/02/01 | 1,786 | 1,826 | 1,759 | 1,759 | 2,508,700 |
| 2024/01/31 | 1,744 | 1,836 | 1,720 | 1,834 | 4,690,100 |
| 2024/01/30 | 1,870 | 1,908 | 1,802 | 1,845 | 7,167,200 |
| 2024/01/29 | 1,720 | 1,878 | 1,703 | 1,854 | 9,898,400 |
| 2024/01/26 | 1,735 | 1,772 | 1,686 | 1,696 | 6,784,300 |
| 2024/01/25 | 1,760 | 1,860 | 1,726 | 1,774 | 14,528,400 |
| 2024/01/24 | 1,568 | 1,744 | 1,550 | 1,720 | 9,962,500 |
| 2024/01/23 | 1,561 | 1,605 | 1,531 | 1,568 | 5,751,000 |
| 2024/01/22 | 1,430 | 1,547 | 1,406 | 1,530 | 4,658,600 |
| 2024/01/19 | 1,405 | 1,423 | 1,383 | 1,395 | 2,370,700 |
| 2024/01/18 | 1,450 | 1,461 | 1,369 | 1,388 | 4,497,700 |
| 2024/01/17 | 1,584 | 1,584 | 1,469 | 1,470 | 3,444,300 |
| 2024/01/16 | 1,548 | 1,556 | 1,451 | 1,550 | 4,508,600 |
| 2024/01/15 | 1,604 | 1,640 | 1,550 | 1,559 | 3,808,700 |
| 2024/01/12 | 1,470 | 1,607 | 1,465 | 1,581 | 4,734,700 |
| 2024/01/11 | 1,474 | 1,477 | 1,430 | 1,457 | 2,023,600 |
| 2024/01/10 | 1,464 | 1,514 | 1,445 | 1,455 | 2,668,400 |
| 2024/01/09 | 1,414 | 1,499 | 1,398 | 1,488 | 3,805,900 |
| 2024/01/05 | 1,438 | 1,460 | 1,381 | 1,395 | 4,694,300 |
| 2024/01/04 | 1,269 | 1,399 | 1,264 | 1,388 | 3,531,500 |
| 2023/12/29 | 1,262 | 1,284 | 1,244 | 1,272 | 1,825,000 |
| 2023/12/28 | 1,247 | 1,289 | 1,238 | 1,270 | 2,091,400 |
| 2023/12/27 | 1,175 | 1,248 | 1,174 | 1,242 | 2,124,100 |
| 2023/12/26 | 1,173 | 1,209 | 1,172 | 1,191 | 1,605,000 |
| 2023/12/25 | 1,193 | 1,205 | 1,157 | 1,161 | 1,231,600 |
| 2023/12/22 | 1,188 | 1,224 | 1,174 | 1,183 | 1,336,400 |
| 2023/12/21 | 1,192 | 1,218 | 1,176 | 1,181 | 1,412,500 |
| 2023/12/20 | 1,229 | 1,269 | 1,212 | 1,219 | 2,223,600 |
| 2023/12/19 | 1,226 | 1,247 | 1,190 | 1,222 | 2,604,800 |
| 2023/12/18 | 1,171 | 1,220 | 1,153 | 1,208 | 2,338,000 |
| 2023/12/15 | 1,104 | 1,179 | 1,101 | 1,174 | 1,671,000 |
| 2023/12/14 | 1,170 | 1,179 | 1,124 | 1,125 | 1,650,700 |
| 2023/12/13 | 1,197 | 1,213 | 1,143 | 1,151 | 2,523,200 |
| 2023/12/12 | 1,256 | 1,257 | 1,186 | 1,197 | 3,638,700 |
| 2023/12/11 | 1,226 | 1,280 | 1,220 | 1,255 | 3,820,900 |
| 2023/12/08 | 1,165 | 1,242 | 1,161 | 1,209 | 3,652,500 |
| 2023/12/07 | 1,218 | 1,249 | 1,174 | 1,195 | 6,217,000 |
| 2023/12/06 | 1,073 | 1,193 | 1,070 | 1,192 | 3,779,100 |
| 2023/12/05 | 1,138 | 1,138 | 1,085 | 1,091 | 3,317,400 |
| 2023/12/04 | 1,130 | 1,187 | 1,120 | 1,160 | 3,097,700 |
| 2023/12/01 | 1,118 | 1,128 | 1,089 | 1,113 | 1,887,400 |
| 2023/11/30 | 1,112 | 1,172 | 1,111 | 1,126 | 3,000,100 |
| 2023/11/29 | 1,135 | 1,163 | 1,107 | 1,108 | 1,828,500 |