日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 765 770 741 764 70,200
2018/12/27 746 768 740 765 126,200
2018/12/26 747 747 703 717 70,800
2018/12/25 730 731 665 672 185,900
2018/12/21 801 801 745 754 181,400
2018/12/20 833 850 803 812 198,600
2018/12/19 851 851 829 836 68,700
2018/12/18 869 870 840 843 80,300
2018/12/17 888 893 871 888 45,500
2018/12/14 913 928 890 896 134,700
2018/12/13 886 899 875 898 92,400
2018/12/12 880 890 868 882 88,600
2018/12/11 931 940 879 882 109,600
2018/12/10 989 993 933 934 138,800
2018/12/07 934 990 934 989 136,600
2018/12/06 928 946 922 940 116,900
2018/12/05 916 953 905 928 141,800
2018/12/04 948 953 915 918 63,100
2018/12/03 929 963 924 961 92,700
2018/11/30 931 939 899 916 156,000
2018/11/29 904 918 885 916 182,500
2018/11/28 927 927 891 900 156,600
2018/11/27 942 950 919 922 111,900
2018/11/26 967 971 938 942 83,600
2018/11/22 981 995 966 975 90,200
2018/11/21 1,000 1,006 975 998 148,400
2018/11/20 1,015 1,068 1,015 1,030 276,400
2018/11/19 979 1,005 979 1,001 169,500
2018/11/16 951 995 951 985 204,200
2018/11/15 927 951 913 950 102,900
2018/11/14 948 959 918 929 164,100
2018/11/13 971 972 941 948 203,200
2018/11/12 1,026 1,047 998 1,001 398,200
2018/11/09 1,009 1,069 1,009 1,017 389,900
2018/11/08 943 1,048 943 1,008 484,900
2018/11/07 906 963 903 948 210,000
2018/11/06 855 892 849 886 132,300
2018/11/05 854 855 837 840 133,800
2018/11/02 848 863 832 859 215,500
2018/11/01 850 850 831 840 147,700
2018/10/31 854 866 839 844 111,000
2018/10/30 882 883 837 841 237,200
2018/10/29 891 939 875 877 131,000
2018/10/26 870 896 863 887 244,500
2018/10/25 893 896 862 864 120,900
2018/10/24 921 921 894 905 118,600
2018/10/23 932 936 897 906 109,200
2018/10/22 918 948 918 936 188,200
2018/10/19 909 935 909 925 92,300
2018/10/18 912 930 911 921 70,900
2018/10/17 899 923 899 913 95,100
2018/10/16 890 897 889 891 62,400
2018/10/15 906 910 883 890 99,600
2018/10/12 900 914 896 911 88,200
2018/10/11 914 917 896 898 137,100
2018/10/10 915 937 904 929 166,100
2018/10/09 918 927 909 913 78,800
2018/10/05 898 926 897 914 186,800
2018/10/04 909 910 897 901 81,800
2018/10/03 907 911 895 897 117,100
2018/10/02 918 922 902 910 120,400
2018/10/01 943 943 912 919 108,100
2018/09/28 962 972 941 948 95,100
2018/09/27 959 965 945 950 87,400
2018/09/26 958 971 947 964 97,200
2018/09/25 938 960 933 960 125,100
2018/09/21 927 938 925 935 126,300
2018/09/20 930 930 915 927 116,500
2018/09/19 941 950 920 924 103,900
2018/09/18 917 938 917 931 51,400
2018/09/14 919 931 915 919 65,100
2018/09/13 921 932 903 919 109,700
2018/09/12 923 936 917 926 119,400
2018/09/11 925 931 912 921 130,600
2018/09/10 925 945 919 925 107,800
2018/09/07 900 928 900 925 122,000
2018/09/06 888 910 886 908 65,400
2018/09/05 905 908 888 891 72,200
2018/09/04 898 901 887 892 97,400
2018/09/03 911 915 891 891 90,000
2018/08/31 923 923 909 911 73,400
2018/08/30 912 925 911 923 89,500
2018/08/29 892 914 891 901 113,100
2018/08/28 905 906 885 885 220,800
2018/08/27 903 916 900 912 79,800
2018/08/24 905 906 890 898 101,900
2018/08/23 904 906 896 900 47,300
2018/08/22 894 900 876 894 115,300
2018/08/21 913 918 895 897 142,400
2018/08/20 930 930 903 917 132,700
2018/08/17 933 952 932 935 70,900
2018/08/16 925 942 917 938 104,700
2018/08/15 961 972 936 938 119,700
2018/08/14 936 964 933 958 112,000
2018/08/13 981 981 934 937 185,500
2018/08/10 950 1,000 916 995 447,300
2018/08/09 965 965 952 960 196,000
2018/08/08 968 986 952 980 184,000
2018/08/07 962 974 950 958 101,000
2018/08/06 950 971 944 966 126,100
2018/08/03 970 972 954 956 211,000
2018/08/02 990 991 970 976 269,800
2018/08/01 1,000 1,010 992 1,000 279,800
2018/07/31 1,041 1,045 1,004 1,006 282,600
2018/07/30 1,056 1,073 1,047 1,052 192,900
2018/07/27 1,085 1,099 1,060 1,063 138,500
2018/07/26 1,108 1,108 1,080 1,084 196,200
2018/07/25 1,133 1,149 1,102 1,106 190,300
2018/07/24 1,173 1,174 1,123 1,131 198,400
2018/07/23 1,207 1,211 1,173 1,174 212,400
2018/07/20 1,219 1,247 1,203 1,218 276,400
2018/07/19 1,221 1,243 1,187 1,195 228,200
2018/07/18 1,195 1,210 1,194 1,196 168,500
2018/07/17 1,180 1,204 1,164 1,165 187,800
2018/07/13 1,177 1,177 1,134 1,155 259,900
2018/07/12 1,186 1,221 1,153 1,156 207,900
2018/07/11 1,165 1,181 1,141 1,156 442,800
2018/07/10 1,168 1,210 1,160 1,172 405,900
2018/07/09 1,150 1,170 1,117 1,166 478,500
2018/07/06 1,055 1,104 1,055 1,091 269,500
2018/07/05 1,075 1,094 1,047 1,053 153,600
2018/07/04 1,051 1,075 1,051 1,073 148,000
2018/07/03 1,055 1,065 1,039 1,061 222,300
2018/07/02 1,053 1,061 1,042 1,048 291,700
2018/06/29 1,016 1,049 1,016 1,046 194,000
2018/06/28 990 1,024 990 1,012 139,500
2018/06/27 968 984 961 983 72,500
2018/06/26 967 974 947 963 87,900
2018/06/25 965 980 949 976 125,500
2018/06/22 975 975 955 963 125,500
2018/06/21 1,012 1,012 982 984 118,000
2018/06/20 1,021 1,046 991 1,016 240,700
2018/06/19 1,025 1,025 981 992 75,600
2018/06/18 1,018 1,039 1,014 1,021 141,700
2018/06/15 1,008 1,034 999 1,019 335,500
2018/06/14 963 1,002 962 999 260,000
2018/06/13 943 965 942 962 129,700
2018/06/12 941 953 939 947 68,500
2018/06/11 941 946 932 937 51,700
2018/06/08 942 953 940 941 67,000
2018/06/07 939 953 929 946 124,800
2018/06/06 919 946 913 939 127,300
2018/06/05 907 927 900 924 173,900
2018/06/04 913 919 898 912 179,200
2018/06/01 930 931 910 911 193,600
2018/05/31 963 963 927 931 162,700
2018/05/30 955 955 941 948 95,200
2018/05/29 972 978 951 960 142,800
2018/05/28 991 995 971 973 154,200
2018/05/25 1,000 1,015 988 989 213,600
2018/05/24 1,002 1,008 995 1,000 84,600
2018/05/23 1,005 1,008 995 1,004 176,300
2018/05/22 1,007 1,014 1,000 1,006 111,400
2018/05/21 1,010 1,014 1,000 1,007 127,000
2018/05/18 1,005 1,014 1,002 1,010 86,200
2018/05/17 1,023 1,025 1,009 1,012 106,700
2018/05/16 1,043 1,045 1,016 1,028 164,100
2018/05/15 1,010 1,032 1,008 1,022 274,700
2018/05/14 1,080 1,080 991 1,000 410,000
2018/05/11 1,170 1,174 1,050 1,080 244,300
2018/05/10 1,169 1,181 1,168 1,168 36,700
2018/05/09 1,175 1,176 1,166 1,168 55,200
2018/05/08 1,192 1,194 1,171 1,174 82,900
2018/05/07 1,198 1,198 1,184 1,195 54,300
2018/05/02 1,183 1,201 1,162 1,198 105,700
2018/05/01 1,196 1,196 1,170 1,184 68,600
2018/04/27 1,193 1,202 1,186 1,194 57,800
2018/04/26 1,190 1,197 1,179 1,193 37,500
2018/04/25 1,185 1,200 1,184 1,189 43,400
2018/04/24 1,173 1,193 1,170 1,187 56,200
2018/04/23 1,179 1,181 1,166 1,167 51,500
2018/04/20 1,191 1,201 1,184 1,185 62,700
2018/04/19 1,188 1,200 1,187 1,191 52,600
2018/04/18 1,176 1,196 1,176 1,190 26,300
2018/04/17 1,179 1,185 1,167 1,170 26,100
2018/04/16 1,189 1,190 1,171 1,172 27,600
2018/04/13 1,192 1,198 1,179 1,182 57,000
2018/04/12 1,175 1,213 1,166 1,190 123,100
2018/04/11 1,186 1,186 1,164 1,165 77,800
2018/04/10 1,195 1,195 1,177 1,178 66,600
2018/04/09 1,171 1,198 1,171 1,194 65,500
2018/04/06 1,180 1,181 1,159 1,171 72,200
2018/04/05 1,190 1,194 1,177 1,180 58,200
2018/04/04 1,162 1,191 1,162 1,189 79,500
2018/04/03 1,158 1,161 1,149 1,156 60,500
2018/04/02 1,162 1,180 1,159 1,163 49,300
2018/03/30 1,165 1,169 1,154 1,165 53,200
2018/03/29 1,176 1,177 1,149 1,159 56,600
2018/03/28 1,145 1,191 1,145 1,183 76,600
2018/03/27 1,169 1,185 1,165 1,180 119,900
2018/03/26 1,162 1,168 1,150 1,167 101,700
2018/03/23 1,184 1,184 1,166 1,170 92,600
2018/03/22 1,177 1,188 1,169 1,186 75,900
2018/03/20 1,175 1,191 1,167 1,178 94,900
2018/03/19 1,215 1,216 1,176 1,184 145,600
2018/03/16 1,235 1,235 1,218 1,224 131,100
2018/03/15 1,245 1,251 1,221 1,232 90,300
2018/03/14 1,244 1,274 1,239 1,258 181,400
2018/03/13 1,230 1,245 1,228 1,242 78,500
2018/03/12 1,233 1,234 1,217 1,228 57,000
2018/03/09 1,234 1,234 1,203 1,218 128,800
2018/03/08 1,238 1,252 1,231 1,237 193,500
2018/03/07 1,198 1,238 1,198 1,225 195,700
2018/03/06 1,193 1,197 1,177 1,193 117,000
2018/03/05 1,178 1,200 1,165 1,171 134,300
2018/03/02 1,175 1,200 1,164 1,175 247,500
2018/03/01 1,170 1,179 1,153 1,174 164,400
2018/02/28 1,179 1,189 1,152 1,155 242,500
2018/02/27 1,205 1,210 1,167 1,187 275,100
2018/02/26 1,243 1,269 1,189 1,195 312,500
2018/02/23 1,207 1,247 1,207 1,237 365,800
2018/02/22 1,134 1,202 1,134 1,199 333,400
2018/02/21 1,155 1,157 1,095 1,132 868,200
2018/02/20 1,194 1,211 1,192 1,195 105,600
2018/02/19 1,179 1,186 1,167 1,178 133,300
2018/02/16 1,154 1,169 1,153 1,161 109,600
2018/02/15 1,172 1,180 1,151 1,153 112,600
2018/02/14 1,211 1,226 1,154 1,155 219,100
2018/02/13 1,220 1,236 1,203 1,205 182,300
2018/02/09 1,142 1,206 1,141 1,203 225,900
2018/02/08 1,187 1,210 1,155 1,159 235,700
2018/02/07 1,185 1,220 1,185 1,197 114,500
2018/02/06 1,196 1,200 1,148 1,170 236,300
2018/02/05 1,229 1,229 1,201 1,226 141,700
2018/02/02 1,228 1,243 1,225 1,238 129,300
2018/02/01 1,210 1,220 1,203 1,219 70,900
2018/01/31 1,214 1,229 1,204 1,205 129,600
2018/01/30 1,215 1,217 1,202 1,214 101,200
2018/01/29 1,235 1,235 1,218 1,221 72,900
2018/01/26 1,224 1,229 1,219 1,226 84,000
2018/01/25 1,240 1,242 1,221 1,223 77,800
2018/01/24 1,228 1,244 1,225 1,240 74,200
2018/01/23 1,233 1,233 1,217 1,226 76,900
2018/01/22 1,215 1,218 1,206 1,215 115,100
2018/01/19 1,208 1,211 1,196 1,201 92,100
2018/01/18 1,215 1,216 1,200 1,202 125,400
2018/01/17 1,241 1,241 1,214 1,216 91,700
2018/01/16 1,240 1,247 1,225 1,242 103,800
2018/01/15 1,257 1,267 1,239 1,243 73,200
2018/01/12 1,252 1,266 1,250 1,252 71,800
2018/01/11 1,248 1,251 1,243 1,249 47,100
2018/01/10 1,232 1,248 1,232 1,243 59,900
2018/01/09 1,240 1,249 1,228 1,235 68,400
2018/01/05 1,228 1,238 1,215 1,232 73,600
2018/01/04 1,238 1,238 1,212 1,228 99,300

このページの先頭へ