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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/11/28 | 1,153 | 1,163 | 1,127 | 1,141 | 1,561,100 |
| 2023/11/27 | 1,128 | 1,175 | 1,122 | 1,153 | 1,941,900 |
| 2023/11/24 | 1,183 | 1,187 | 1,117 | 1,120 | 2,282,500 |
| 2023/11/22 | 1,152 | 1,173 | 1,136 | 1,156 | 2,711,400 |
| 2023/11/21 | 1,201 | 1,206 | 1,155 | 1,163 | 2,106,400 |
| 2023/11/20 | 1,270 | 1,305 | 1,186 | 1,187 | 3,247,200 |
| 2023/11/17 | 1,205 | 1,277 | 1,191 | 1,258 | 3,622,900 |
| 2023/11/16 | 1,270 | 1,272 | 1,193 | 1,205 | 3,392,100 |
| 2023/11/15 | 1,341 | 1,350 | 1,235 | 1,270 | 4,296,700 |
| 2023/11/14 | 1,436 | 1,487 | 1,304 | 1,327 | 7,241,900 |
| 2023/11/13 | 1,547 | 1,581 | 1,506 | 1,536 | 1,837,500 |
| 2023/11/10 | 1,520 | 1,569 | 1,497 | 1,562 | 920,300 |
| 2023/11/09 | 1,550 | 1,578 | 1,497 | 1,568 | 877,400 |
| 2023/11/08 | 1,650 | 1,689 | 1,533 | 1,553 | 2,063,100 |
| 2023/11/07 | 1,650 | 1,650 | 1,592 | 1,594 | 926,800 |
| 2023/11/06 | 1,631 | 1,709 | 1,597 | 1,683 | 1,002,200 |
| 2023/11/02 | 1,638 | 1,646 | 1,594 | 1,613 | 667,800 |
| 2023/11/01 | 1,649 | 1,649 | 1,551 | 1,600 | 935,900 |
| 2023/10/31 | 1,585 | 1,657 | 1,556 | 1,622 | 1,234,200 |
| 2023/10/30 | 1,628 | 1,638 | 1,574 | 1,599 | 1,208,700 |
| 2023/10/27 | 1,627 | 1,632 | 1,563 | 1,598 | 1,532,400 |
| 2023/10/26 | 1,622 | 1,681 | 1,606 | 1,616 | 1,372,700 |
| 2023/10/25 | 1,680 | 1,738 | 1,643 | 1,672 | 2,752,000 |
| 2023/10/24 | 1,557 | 1,620 | 1,468 | 1,613 | 2,027,600 |
| 2023/10/23 | 1,548 | 1,604 | 1,509 | 1,523 | 1,381,700 |
| 2023/10/20 | 1,508 | 1,568 | 1,490 | 1,558 | 1,692,800 |
| 2023/10/19 | 1,581 | 1,588 | 1,508 | 1,525 | 1,813,400 |
| 2023/10/18 | 1,637 | 1,642 | 1,565 | 1,621 | 1,417,300 |
| 2023/10/17 | 1,691 | 1,707 | 1,600 | 1,613 | 1,591,800 |
| 2023/10/16 | 1,691 | 1,724 | 1,634 | 1,668 | 1,540,300 |
| 2023/10/13 | 1,774 | 1,779 | 1,697 | 1,709 | 1,989,600 |
| 2023/10/12 | 1,846 | 1,863 | 1,787 | 1,802 | 1,088,900 |
| 2023/10/11 | 1,884 | 1,885 | 1,807 | 1,825 | 668,400 |
| 2023/10/10 | 1,880 | 1,915 | 1,857 | 1,871 | 800,300 |
| 2023/10/06 | 1,909 | 1,923 | 1,819 | 1,838 | 1,226,000 |
| 2023/10/05 | 1,910 | 1,930 | 1,866 | 1,883 | 1,288,300 |
| 2023/10/04 | 1,911 | 1,987 | 1,885 | 1,889 | 1,173,100 |
| 2023/10/03 | 1,975 | 1,989 | 1,929 | 1,940 | 884,400 |
| 2023/10/02 | 2,065 | 2,074 | 1,970 | 1,981 | 1,184,300 |
| 2023/09/29 | 2,041 | 2,081 | 2,027 | 2,049 | 779,200 |
| 2023/09/28 | 2,050 | 2,073 | 2,005 | 2,037 | 721,000 |
| 2023/09/27 | 2,005 | 2,049 | 1,985 | 2,048 | 1,302,100 |
| 2023/09/26 | 2,140 | 2,146 | 2,055 | 2,055 | 1,475,700 |
| 2023/09/25 | 2,110 | 2,220 | 2,085 | 2,173 | 1,409,400 |
| 2023/09/22 | 2,050 | 2,173 | 2,046 | 2,143 | 1,584,900 |
| 2023/09/21 | 2,077 | 2,121 | 2,025 | 2,048 | 958,500 |
| 2023/09/20 | 2,065 | 2,152 | 2,056 | 2,086 | 914,600 |
| 2023/09/19 | 2,131 | 2,148 | 2,092 | 2,106 | 602,500 |
| 2023/09/15 | 2,170 | 2,170 | 2,105 | 2,132 | 836,900 |
| 2023/09/14 | 2,177 | 2,235 | 2,120 | 2,138 | 888,700 |
| 2023/09/13 | 2,155 | 2,225 | 2,143 | 2,176 | 1,032,000 |
| 2023/09/12 | 2,180 | 2,197 | 2,111 | 2,141 | 1,589,900 |
| 2023/09/11 | 2,336 | 2,339 | 2,125 | 2,177 | 1,992,400 |
| 2023/09/08 | 2,326 | 2,360 | 2,307 | 2,324 | 756,100 |
| 2023/09/07 | 2,431 | 2,444 | 2,347 | 2,352 | 1,031,400 |
| 2023/09/06 | 2,500 | 2,501 | 2,407 | 2,433 | 1,361,500 |
| 2023/09/05 | 2,523 | 2,563 | 2,494 | 2,533 | 653,100 |
| 2023/09/04 | 2,610 | 2,613 | 2,527 | 2,528 | 815,600 |
| 2023/09/01 | 2,600 | 2,629 | 2,568 | 2,611 | 752,500 |
| 2023/08/31 | 2,566 | 2,660 | 2,548 | 2,613 | 1,164,100 |
| 2023/08/30 | 2,601 | 2,626 | 2,536 | 2,539 | 752,200 |
| 2023/08/29 | 2,559 | 2,576 | 2,508 | 2,551 | 947,200 |
| 2023/08/28 | 2,560 | 2,645 | 2,526 | 2,556 | 1,154,000 |
| 2023/08/25 | 2,606 | 2,635 | 2,546 | 2,548 | 1,144,500 |
| 2023/08/24 | 2,651 | 2,673 | 2,578 | 2,660 | 1,454,600 |
| 2023/08/23 | 2,618 | 2,674 | 2,603 | 2,650 | 709,200 |
| 2023/08/22 | 2,755 | 2,767 | 2,631 | 2,668 | 1,635,400 |
| 2023/08/21 | 2,659 | 2,837 | 2,659 | 2,771 | 2,832,100 |
| 2023/08/18 | 2,371 | 2,750 | 2,367 | 2,737 | 4,834,600 |
| 2023/08/17 | 2,291 | 2,424 | 2,270 | 2,372 | 1,643,900 |
| 2023/08/16 | 2,480 | 2,491 | 2,310 | 2,331 | 2,573,100 |
| 2023/08/15 | 2,473 | 2,545 | 2,371 | 2,511 | 3,138,200 |
| 2023/08/14 | 2,639 | 2,640 | 2,395 | 2,414 | 4,071,400 |
| 2023/08/10 | 2,881 | 2,958 | 2,600 | 2,600 | 5,111,800 |
| 2023/08/09 | 3,300 | 3,370 | 3,225 | 3,300 | 1,023,500 |
| 2023/08/08 | 3,285 | 3,380 | 3,255 | 3,340 | 964,300 |
| 2023/08/07 | 3,160 | 3,225 | 3,075 | 3,215 | 570,300 |
| 2023/08/04 | 3,190 | 3,190 | 3,065 | 3,115 | 516,700 |
| 2023/08/03 | 3,055 | 3,205 | 3,045 | 3,200 | 553,500 |
| 2023/08/02 | 3,150 | 3,155 | 3,055 | 3,080 | 464,600 |
| 2023/08/01 | 3,100 | 3,195 | 3,090 | 3,170 | 876,800 |
| 2023/07/31 | 2,988 | 3,065 | 2,955 | 3,045 | 729,500 |
| 2023/07/28 | 2,960 | 3,050 | 2,868 | 2,926 | 978,400 |
| 2023/07/27 | 2,915 | 3,040 | 2,901 | 3,030 | 564,500 |
| 2023/07/26 | 2,942 | 2,972 | 2,915 | 2,944 | 314,900 |
| 2023/07/25 | 2,926 | 2,973 | 2,873 | 2,970 | 490,400 |
| 2023/07/24 | 2,919 | 2,957 | 2,866 | 2,955 | 383,300 |
| 2023/07/21 | 2,845 | 2,895 | 2,800 | 2,888 | 519,300 |
| 2023/07/20 | 2,949 | 2,995 | 2,918 | 2,930 | 508,100 |
| 2023/07/19 | 2,913 | 2,982 | 2,903 | 2,962 | 749,600 |
| 2023/07/18 | 2,837 | 2,895 | 2,802 | 2,863 | 574,700 |
| 2023/07/14 | 2,885 | 2,894 | 2,790 | 2,830 | 669,200 |
| 2023/07/13 | 2,889 | 2,892 | 2,822 | 2,881 | 465,400 |
| 2023/07/12 | 2,866 | 2,899 | 2,826 | 2,852 | 716,800 |
| 2023/07/11 | 2,909 | 2,909 | 2,826 | 2,831 | 702,000 |
| 2023/07/10 | 2,964 | 2,984 | 2,841 | 2,879 | 815,100 |
| 2023/07/07 | 2,985 | 3,005 | 2,911 | 2,914 | 816,300 |
| 2023/07/06 | 3,060 | 3,080 | 2,990 | 3,020 | 1,090,400 |
| 2023/07/05 | 3,100 | 3,165 | 3,040 | 3,160 | 826,200 |