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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,220 | 2,227 | 2,163 | 2,184 | 624,000 |
| 2025/09/02 | 2,181 | 2,273 | 2,176 | 2,205 | 976,000 |
| 2025/09/01 | 2,115 | 2,182 | 2,096 | 2,169 | 551,900 |
| 2025/08/29 | 2,124 | 2,130 | 2,099 | 2,116 | 338,800 |
| 2025/08/28 | 2,107 | 2,131 | 2,095 | 2,128 | 639,800 |
| 2025/08/27 | 2,143 | 2,159 | 2,092 | 2,109 | 615,800 |
| 2025/08/26 | 2,229 | 2,234 | 2,145 | 2,147 | 644,500 |
| 2025/08/25 | 2,148 | 2,233 | 2,130 | 2,213 | 874,000 |
| 2025/08/22 | 2,150 | 2,152 | 2,116 | 2,120 | 541,000 |
| 2025/08/21 | 2,194 | 2,198 | 2,143 | 2,150 | 522,600 |
| 2025/08/20 | 2,272 | 2,281 | 2,190 | 2,201 | 654,800 |
| 2025/08/19 | 2,277 | 2,334 | 2,271 | 2,277 | 646,200 |
| 2025/08/18 | 2,333 | 2,333 | 2,276 | 2,276 | 549,000 |
| 2025/08/15 | 2,352 | 2,374 | 2,318 | 2,334 | 474,900 |
| 2025/08/14 | 2,325 | 2,396 | 2,314 | 2,347 | 566,500 |
| 2025/08/13 | 2,376 | 2,391 | 2,333 | 2,349 | 614,300 |
| 2025/08/12 | 2,469 | 2,471 | 2,357 | 2,365 | 897,000 |
| 2025/08/08 | 2,465 | 2,487 | 2,433 | 2,447 | 557,300 |
| 2025/08/07 | 2,436 | 2,495 | 2,428 | 2,455 | 708,400 |
| 2025/08/06 | 2,370 | 2,498 | 2,361 | 2,427 | 1,200,500 |
| 2025/08/05 | 2,410 | 2,440 | 2,350 | 2,377 | 924,400 |
| 2025/08/04 | 2,369 | 2,426 | 2,349 | 2,383 | 1,001,400 |
| 2025/08/01 | 2,305 | 2,418 | 2,298 | 2,418 | 1,360,100 |
| 2025/07/31 | 2,212 | 2,387 | 2,130 | 2,329 | 4,382,400 |
| 2025/07/30 | 2,263 | 2,316 | 2,257 | 2,312 | 606,900 |
| 2025/07/29 | 2,230 | 2,281 | 2,228 | 2,263 | 780,000 |
| 2025/07/28 | 2,252 | 2,257 | 2,205 | 2,228 | 671,000 |
| 2025/07/25 | 2,202 | 2,254 | 2,200 | 2,232 | 591,800 |
| 2025/07/24 | 2,222 | 2,245 | 2,197 | 2,206 | 429,400 |
| 2025/07/23 | 2,190 | 2,201 | 2,135 | 2,178 | 543,100 |
| 2025/07/22 | 2,160 | 2,201 | 2,131 | 2,170 | 440,500 |
| 2025/07/18 | 2,130 | 2,217 | 2,123 | 2,143 | 727,900 |
| 2025/07/17 | 2,023 | 2,131 | 2,023 | 2,111 | 960,500 |
| 2025/07/16 | 2,006 | 2,038 | 2,005 | 2,017 | 395,100 |
| 2025/07/15 | 2,050 | 2,077 | 2,010 | 2,019 | 374,900 |
| 2025/07/14 | 2,057 | 2,075 | 2,018 | 2,025 | 349,700 |
| 2025/07/11 | 2,158 | 2,161 | 2,054 | 2,054 | 560,600 |
| 2025/07/10 | 2,160 | 2,175 | 2,107 | 2,127 | 459,900 |
| 2025/07/09 | 2,197 | 2,222 | 2,165 | 2,169 | 656,000 |
| 2025/07/08 | 2,132 | 2,239 | 2,121 | 2,185 | 1,125,300 |
| 2025/07/07 | 2,013 | 2,242 | 2,006 | 2,232 | 1,891,000 |
| 2025/07/04 | 2,015 | 2,025 | 1,980 | 2,003 | 374,600 |
| 2025/07/03 | 2,024 | 2,065 | 2,018 | 2,021 | 416,200 |
| 2025/07/02 | 2,031 | 2,139 | 2,031 | 2,042 | 762,500 |
| 2025/07/01 | 2,059 | 2,104 | 2,023 | 2,025 | 500,200 |
| 2025/06/30 | 2,099 | 2,115 | 2,076 | 2,079 | 528,600 |
| 2025/06/27 | 2,086 | 2,102 | 2,044 | 2,069 | 800,900 |
| 2025/06/26 | 2,153 | 2,155 | 2,083 | 2,110 | 686,600 |
| 2025/06/25 | 2,162 | 2,165 | 2,105 | 2,133 | 466,100 |
| 2025/06/24 | 2,169 | 2,190 | 2,101 | 2,133 | 949,500 |
| 2025/06/23 | 2,264 | 2,264 | 2,093 | 2,146 | 1,888,200 |
| 2025/06/20 | 2,320 | 2,325 | 2,287 | 2,300 | 718,500 |
| 2025/06/19 | 2,290 | 2,307 | 2,262 | 2,300 | 377,900 |
| 2025/06/18 | 2,285 | 2,321 | 2,267 | 2,291 | 519,100 |
| 2025/06/17 | 2,172 | 2,277 | 2,169 | 2,272 | 636,400 |
| 2025/06/16 | 2,160 | 2,212 | 2,158 | 2,198 | 387,000 |
| 2025/06/13 | 2,161 | 2,162 | 2,137 | 2,158 | 311,500 |
| 2025/06/12 | 2,148 | 2,162 | 2,126 | 2,154 | 364,100 |
| 2025/06/11 | 2,132 | 2,147 | 2,081 | 2,139 | 429,100 |
| 2025/06/10 | 2,081 | 2,187 | 2,066 | 2,139 | 999,600 |
| 2025/06/09 | 2,014 | 2,061 | 2,011 | 2,034 | 407,600 |
| 2025/06/06 | 2,048 | 2,058 | 1,985 | 2,000 | 379,300 |
| 2025/06/05 | 2,084 | 2,156 | 2,040 | 2,050 | 841,900 |
| 2025/06/04 | 2,024 | 2,076 | 2,008 | 2,074 | 917,100 |
| 2025/06/03 | 1,916 | 2,020 | 1,898 | 1,984 | 1,092,000 |
| 2025/06/02 | 1,934 | 1,943 | 1,871 | 1,928 | 525,200 |
| 2025/05/30 | 1,803 | 1,945 | 1,781 | 1,924 | 1,322,900 |
| 2025/05/29 | 1,810 | 1,822 | 1,772 | 1,801 | 681,700 |
| 2025/05/28 | 1,856 | 1,860 | 1,809 | 1,818 | 502,100 |
| 2025/05/27 | 1,806 | 1,840 | 1,791 | 1,840 | 461,400 |
| 2025/05/26 | 1,772 | 1,826 | 1,761 | 1,823 | 570,300 |
| 2025/05/23 | 1,754 | 1,787 | 1,752 | 1,787 | 307,600 |
| 2025/05/22 | 1,730 | 1,794 | 1,719 | 1,772 | 689,400 |
| 2025/05/21 | 1,824 | 1,832 | 1,742 | 1,744 | 623,400 |
| 2025/05/20 | 1,798 | 1,816 | 1,785 | 1,808 | 423,200 |
| 2025/05/19 | 1,841 | 1,858 | 1,785 | 1,800 | 752,500 |
| 2025/05/16 | 1,863 | 1,920 | 1,830 | 1,850 | 992,300 |
| 2025/05/15 | 1,970 | 1,992 | 1,780 | 1,828 | 1,762,000 |
| 2025/05/14 | 1,922 | 2,031 | 1,838 | 1,983 | 2,018,200 |
| 2025/05/13 | 1,901 | 1,921 | 1,870 | 1,894 | 885,600 |
| 2025/05/12 | 1,831 | 1,914 | 1,827 | 1,914 | 823,100 |
| 2025/05/09 | 1,852 | 1,887 | 1,850 | 1,860 | 333,800 |
| 2025/05/08 | 1,873 | 1,877 | 1,848 | 1,868 | 196,500 |
| 2025/05/07 | 1,877 | 1,885 | 1,859 | 1,863 | 272,700 |
| 2025/05/02 | 1,859 | 1,867 | 1,828 | 1,857 | 270,800 |
| 2025/05/01 | 1,828 | 1,869 | 1,828 | 1,850 | 335,800 |
| 2025/04/30 | 1,839 | 1,878 | 1,807 | 1,862 | 559,600 |
| 2025/04/28 | 1,850 | 1,877 | 1,833 | 1,839 | 461,000 |
| 2025/04/25 | 1,815 | 1,843 | 1,813 | 1,842 | 210,300 |
| 2025/04/24 | 1,850 | 1,851 | 1,811 | 1,824 | 253,300 |
| 2025/04/23 | 1,850 | 1,853 | 1,823 | 1,837 | 305,200 |
| 2025/04/22 | 1,801 | 1,830 | 1,787 | 1,825 | 312,100 |
| 2025/04/21 | 1,830 | 1,854 | 1,812 | 1,822 | 272,900 |
| 2025/04/18 | 1,810 | 1,864 | 1,803 | 1,830 | 494,100 |
| 2025/04/17 | 1,761 | 1,792 | 1,746 | 1,790 | 354,300 |
| 2025/04/16 | 1,797 | 1,797 | 1,731 | 1,746 | 397,800 |
| 2025/04/15 | 1,770 | 1,793 | 1,733 | 1,763 | 396,100 |
| 2025/04/14 | 1,745 | 1,811 | 1,728 | 1,770 | 480,100 |
| 2025/04/11 | 1,689 | 1,743 | 1,648 | 1,736 | 558,200 |
| 2025/04/10 | 1,730 | 1,741 | 1,698 | 1,729 | 646,600 |
| 2025/04/09 | 1,675 | 1,682 | 1,574 | 1,610 | 1,170,000 |
| 2025/04/08 | 1,560 | 1,715 | 1,560 | 1,695 | 1,354,500 |
| 2025/04/07 | 1,543 | 1,608 | 1,460 | 1,460 | 2,057,400 |
| 2025/04/04 | 1,714 | 1,756 | 1,655 | 1,703 | 1,505,500 |
| 2025/04/03 | 1,653 | 1,775 | 1,648 | 1,754 | 799,700 |
| 2025/04/02 | 1,784 | 1,815 | 1,751 | 1,773 | 694,900 |
| 2025/04/01 | 1,764 | 1,845 | 1,720 | 1,815 | 1,395,200 |
| 2025/03/31 | 1,788 | 1,791 | 1,726 | 1,738 | 773,000 |
| 2025/03/28 | 1,830 | 1,886 | 1,808 | 1,828 | 1,618,000 |
| 2025/03/27 | 1,710 | 1,836 | 1,691 | 1,830 | 1,817,000 |
| 2025/03/26 | 1,721 | 1,724 | 1,693 | 1,710 | 440,600 |
| 2025/03/25 | 1,713 | 1,730 | 1,695 | 1,718 | 420,200 |
| 2025/03/24 | 1,730 | 1,741 | 1,712 | 1,714 | 352,500 |
| 2025/03/21 | 1,744 | 1,749 | 1,709 | 1,728 | 494,300 |
| 2025/03/19 | 1,692 | 1,742 | 1,688 | 1,730 | 776,900 |
| 2025/03/18 | 1,656 | 1,689 | 1,651 | 1,677 | 714,600 |
| 2025/03/17 | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 |
| 2025/03/14 | 1,680 | 1,722 | 1,670 | 1,720 | 627,700 |
| 2025/03/13 | 1,719 | 1,732 | 1,683 | 1,690 | 709,200 |
| 2025/03/12 | 1,641 | 1,742 | 1,634 | 1,715 | 967,900 |
| 2025/03/11 | 1,646 | 1,707 | 1,622 | 1,680 | 1,213,500 |
| 2025/03/10 | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 |
| 2025/03/07 | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 |
| 2025/03/06 | 1,623 | 1,630 | 1,591 | 1,620 | 716,600 |
| 2025/03/05 | 1,517 | 1,621 | 1,517 | 1,607 | 984,000 |
| 2025/03/04 | 1,520 | 1,523 | 1,498 | 1,517 | 451,300 |
| 2025/03/03 | 1,526 | 1,545 | 1,516 | 1,533 | 484,800 |
| 2025/02/28 | 1,525 | 1,551 | 1,495 | 1,518 | 771,100 |
| 2025/02/27 | 1,552 | 1,552 | 1,528 | 1,550 | 445,300 |
| 2025/02/26 | 1,576 | 1,600 | 1,528 | 1,532 | 796,700 |
| 2025/02/25 | 1,539 | 1,594 | 1,522 | 1,571 | 733,900 |
| 2025/02/21 | 1,546 | 1,568 | 1,534 | 1,545 | 739,500 |
| 2025/02/20 | 1,540 | 1,566 | 1,530 | 1,557 | 1,007,400 |
| 2025/02/19 | 1,628 | 1,630 | 1,546 | 1,550 | 1,738,500 |
| 2025/02/18 | 1,630 | 1,666 | 1,627 | 1,643 | 766,200 |
| 2025/02/17 | 1,674 | 1,682 | 1,647 | 1,649 | 798,800 |
| 2025/02/14 | 1,750 | 1,753 | 1,647 | 1,672 | 957,200 |
| 2025/02/13 | 1,784 | 1,796 | 1,746 | 1,750 | 731,600 |
| 2025/02/12 | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 |
| 2025/02/10 | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 |
| 2025/02/07 | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 |
| 2025/02/06 | 1,886 | 1,945 | 1,879 | 1,945 | 701,000 |
| 2025/02/05 | 1,870 | 1,889 | 1,843 | 1,863 | 668,000 |
| 2025/02/04 | 1,839 | 1,855 | 1,805 | 1,844 | 607,700 |
| 2025/02/03 | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 |
| 2025/01/31 | 1,890 | 1,890 | 1,843 | 1,870 | 532,800 |
| 2025/01/30 | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 |
| 2025/01/29 | 1,878 | 1,935 | 1,871 | 1,885 | 508,800 |
| 2025/01/28 | 1,852 | 1,921 | 1,837 | 1,907 | 451,800 |
| 2025/01/27 | 1,852 | 1,885 | 1,824 | 1,869 | 396,300 |
| 2025/01/24 | 1,825 | 1,885 | 1,823 | 1,845 | 654,200 |
| 2025/01/23 | 1,787 | 1,809 | 1,767 | 1,806 | 499,900 |
| 2025/01/22 | 1,790 | 1,808 | 1,736 | 1,767 | 716,200 |
| 2025/01/21 | 1,770 | 1,789 | 1,736 | 1,783 | 624,100 |
| 2025/01/20 | 1,777 | 1,777 | 1,730 | 1,772 | 559,100 |
| 2025/01/17 | 1,795 | 1,802 | 1,714 | 1,737 | 1,037,800 |
| 2025/01/16 | 1,959 | 1,959 | 1,817 | 1,817 | 921,600 |
| 2025/01/15 | 1,911 | 1,950 | 1,907 | 1,950 | 628,400 |
| 2025/01/14 | 1,860 | 1,962 | 1,852 | 1,906 | 944,300 |
| 2025/01/10 | 1,880 | 1,908 | 1,859 | 1,871 | 638,400 |
| 2025/01/09 | 1,871 | 1,907 | 1,851 | 1,875 | 610,800 |
| 2025/01/08 | 1,885 | 1,890 | 1,843 | 1,875 | 616,400 |
| 2025/01/07 | 1,850 | 1,911 | 1,821 | 1,897 | 915,000 |
| 2025/01/06 | 1,832 | 1,853 | 1,815 | 1,844 | 489,100 |
| 2024/12/30 | 1,860 | 1,864 | 1,822 | 1,833 | 464,000 |
| 2024/12/27 | 1,801 | 1,845 | 1,795 | 1,841 | 553,400 |
| 2024/12/26 | 1,772 | 1,816 | 1,769 | 1,816 | 567,800 |
| 2024/12/25 | 1,780 | 1,804 | 1,764 | 1,788 | 498,300 |
| 2024/12/24 | 1,772 | 1,784 | 1,749 | 1,777 | 447,300 |
| 2024/12/23 | 1,721 | 1,782 | 1,712 | 1,773 | 672,800 |
| 2024/12/20 | 1,751 | 1,796 | 1,730 | 1,730 | 749,800 |
| 2024/12/19 | 1,679 | 1,774 | 1,677 | 1,749 | 1,298,700 |
| 2024/12/18 | 1,729 | 1,738 | 1,696 | 1,707 | 903,300 |
| 2024/12/17 | 1,776 | 1,778 | 1,712 | 1,713 | 1,375,800 |
| 2024/12/16 | 1,823 | 1,833 | 1,778 | 1,778 | 855,700 |
| 2024/12/13 | 1,881 | 1,886 | 1,820 | 1,826 | 779,800 |
| 2024/12/12 | 1,930 | 1,932 | 1,830 | 1,881 | 1,745,700 |
| 2024/12/11 | 1,975 | 1,976 | 1,902 | 1,913 | 819,200 |
| 2024/12/10 | 1,980 | 2,043 | 1,965 | 1,975 | 582,500 |
| 2024/12/09 | 1,986 | 2,015 | 1,961 | 1,988 | 543,500 |
| 2024/12/06 | 2,064 | 2,093 | 2,016 | 2,018 | 652,300 |
| 2024/12/05 | 2,003 | 2,067 | 1,972 | 2,052 | 1,393,400 |
| 2024/12/04 | 2,118 | 2,123 | 1,932 | 1,993 | 2,509,100 |
| 2024/12/03 | 2,184 | 2,203 | 2,118 | 2,143 | 821,300 |
| 2024/12/02 | 2,144 | 2,198 | 2,128 | 2,195 | 459,500 |
| 2024/11/29 | 2,121 | 2,155 | 2,110 | 2,144 | 465,000 |
| 2024/11/28 | 2,167 | 2,207 | 2,132 | 2,144 | 735,700 |
| 2024/11/27 | 2,173 | 2,202 | 2,148 | 2,185 | 560,300 |
| 2024/11/26 | 2,182 | 2,217 | 2,133 | 2,173 | 810,600 |
| 2024/11/25 | 2,185 | 2,216 | 2,169 | 2,186 | 806,700 |
| 2024/11/22 | 2,164 | 2,206 | 2,151 | 2,183 | 707,800 |
| 2024/11/21 | 2,121 | 2,205 | 2,069 | 2,190 | 1,015,000 |
| 2024/11/20 | 2,161 | 2,201 | 2,091 | 2,145 | 866,300 |
| 2024/11/19 | 2,221 | 2,234 | 2,145 | 2,162 | 1,174,300 |
| 2024/11/18 | 2,061 | 2,219 | 2,041 | 2,176 | 2,253,500 |
| 2024/11/15 | 2,013 | 2,175 | 1,839 | 2,063 | 5,393,300 |
| 2024/11/14 | 1,919 | 1,919 | 1,846 | 1,872 | 1,188,800 |
| 2024/11/13 | 1,925 | 1,931 | 1,876 | 1,902 | 766,900 |
| 2024/11/12 | 1,928 | 1,950 | 1,909 | 1,926 | 567,200 |
| 2024/11/11 | 1,950 | 1,956 | 1,889 | 1,920 | 783,200 |