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
2026/09/18 2,670 2,670 2,615 2,647 410,400
2026/09/17 2,610 2,677 2,604 2,666 504,600
2026/09/16 2,599 2,633 2,576 2,602 438,900
2026/09/15 2,631 2,666 2,601 2,607 429,600
2026/09/14 2,506 2,613 2,506 2,613 496,600
2026/09/11 2,437 2,513 2,402 2,505 439,300
2026/09/10 2,460 2,488 2,449 2,478 309,300
2026/09/09 2,470 2,518 2,446 2,473 424,800
2026/09/08 2,460 2,494 2,426 2,480 441,200
2026/09/07 2,480 2,482 2,442 2,450 397,400
2026/09/04 2,529 2,534 2,491 2,495 373,900
2026/09/03 2,510 2,552 2,503 2,529 379,500
2026/09/02 2,550 2,553 2,503 2,506 399,100
2026/09/01 2,614 2,625 2,561 2,562 483,000
2026/08/31 2,620 2,629 2,583 2,612 535,900
2026/08/28 2,513 2,606 2,509 2,605 573,900
2026/08/27 2,499 2,560 2,485 2,510 351,300
2026/08/26 2,539 2,566 2,509 2,517 424,000
2026/08/25 2,496 2,593 2,488 2,524 747,400
2026/08/24 2,540 2,549 2,476 2,478 536,400
2026/08/21 2,498 2,590 2,486 2,540 1,233,600
2026/08/20 2,441 2,488 2,420 2,466 850,300
2026/08/19 2,397 2,435 2,381 2,401 724,900
2026/08/18 2,380 2,412 2,359 2,391 811,000
2026/08/17 2,430 2,459 2,388 2,403 850,600
2026/08/14 2,424 2,482 2,371 2,473 919,900
2026/08/13 2,426 2,434 2,368 2,401 856,500
2026/08/12 2,488 2,538 2,440 2,453 754,800
2026/08/10 2,510 2,516 2,442 2,478 790,800
2026/08/07 2,476 2,514 2,456 2,508 865,100
2026/08/06 2,485 2,523 2,432 2,499 1,097,700
2026/08/05 2,428 2,477 2,379 2,435 1,242,300
2026/08/04 2,529 2,545 2,403 2,403 1,497,500
2026/08/03 2,457 2,501 2,348 2,479 2,108,100
2026/07/31 2,264 2,481 2,234 2,410 3,838,100
2026/07/30 2,329 2,499 2,321 2,414 5,192,500
2026/07/29 2,190 2,330 2,190 2,330 3,630,000
2026/07/28 1,930 1,930 1,930 1,930 318,900
2026/07/27 1,494 1,530 1,490 1,530 780,300
2026/07/24 1,460 1,475 1,451 1,475 495,400
2026/07/23 1,447 1,480 1,440 1,466 352,300
2026/07/22 1,480 1,488 1,444 1,455 469,100
2026/07/21 1,473 1,530 1,467 1,488 496,700
2026/07/17 1,480 1,501 1,455 1,467 571,300
2026/07/16 1,444 1,479 1,441 1,478 384,700
2026/07/15 1,457 1,469 1,434 1,437 254,700
2026/07/14 1,451 1,469 1,450 1,467 323,900
2026/07/13 1,442 1,459 1,435 1,446 252,100
2026/07/10 1,429 1,457 1,421 1,435 250,000
2026/07/09 1,417 1,436 1,401 1,429 340,000
2026/07/08 1,450 1,453 1,424 1,425 252,400
2026/07/07 1,445 1,459 1,436 1,442 408,800
2026/07/06 1,393 1,445 1,383 1,445 627,000
2026/07/03 1,410 1,411 1,378 1,378 292,700
2026/07/02 1,388 1,410 1,378 1,391 393,700
2026/07/01 1,386 1,396 1,363 1,369 251,100
2026/06/30 1,415 1,415 1,386 1,388 339,300
2026/06/29 1,390 1,425 1,378 1,425 541,800
2026/06/26 1,343 1,390 1,341 1,380 420,000
2026/06/25 1,352 1,361 1,328 1,358 412,900
2026/06/24 1,370 1,385 1,334 1,334 474,700
2026/06/23 1,340 1,363 1,321 1,351 507,900
2026/06/22 1,338 1,365 1,331 1,346 401,500
2026/06/19 1,367 1,369 1,330 1,338 460,000
2026/06/18 1,347 1,377 1,345 1,352 499,100
2026/06/17 1,366 1,374 1,335 1,335 503,100
2026/06/16 1,364 1,366 1,347 1,359 435,000
2026/06/15 1,374 1,389 1,369 1,378 281,700
2026/06/12 1,360 1,366 1,344 1,364 429,800
2026/06/11 1,367 1,369 1,348 1,361 407,000
2026/06/10 1,369 1,390 1,360 1,379 361,200
2026/06/09 1,389 1,395 1,367 1,371 360,900
2026/06/08 1,375 1,417 1,364 1,379 527,200
2026/06/05 1,375 1,394 1,375 1,378 370,400
2026/06/04 1,367 1,386 1,355 1,355 368,000
2026/06/03 1,366 1,388 1,341 1,379 425,300
2026/06/02 1,383 1,391 1,356 1,382 345,400
2026/06/01 1,390 1,423 1,383 1,383 509,200
2026/05/29 1,378 1,406 1,378 1,383 559,500
2026/05/28 1,397 1,397 1,355 1,358 668,300
2026/05/27 1,405 1,415 1,386 1,398 432,700
2026/05/26 1,405 1,433 1,398 1,420 431,100
2026/05/25 1,418 1,418 1,388 1,398 552,500
2026/05/22 1,414 1,421 1,394 1,406 443,300
2026/05/21 1,411 1,449 1,401 1,415 474,300
2026/05/20 1,470 1,470 1,425 1,433 406,400
2026/05/19 1,445 1,469 1,436 1,465 575,100
2026/05/18 1,470 1,470 1,402 1,402 660,300
2026/05/15 1,455 1,488 1,455 1,463 583,200
2026/05/14 1,483 1,494 1,420 1,445 835,600
2026/05/13 1,452 1,517 1,410 1,502 1,282,800
2026/05/12 1,443 1,443 1,401 1,422 528,600
2026/05/11 1,424 1,445 1,421 1,440 337,100
2026/05/08 1,425 1,455 1,412 1,425 414,000
2026/05/07 1,394 1,432 1,393 1,422 435,500
2026/05/01 1,413 1,417 1,388 1,389 416,300
2026/04/30 1,416 1,423 1,400 1,420 311,000
2026/04/28 1,421 1,428 1,403 1,424 274,500
2026/04/27 1,420 1,423 1,403 1,413 273,500
2026/04/24 1,445 1,456 1,427 1,431 291,600
2026/04/23 1,465 1,474 1,440 1,460 460,600
2026/04/22 1,471 1,483 1,460 1,472 346,200
2026/04/21 1,486 1,489 1,460 1,472 397,900
2026/04/20 1,495 1,503 1,477 1,477 340,500
2026/04/17 1,460 1,492 1,459 1,480 317,600
2026/04/16 1,472 1,488 1,458 1,459 306,300
2026/04/15 1,471 1,478 1,451 1,459 250,500
2026/04/14 1,457 1,471 1,449 1,461 307,500
2026/04/13 1,447 1,462 1,422 1,427 270,500
2026/04/10 1,468 1,475 1,446 1,453 338,900
2026/04/09 1,475 1,479 1,454 1,460 276,900
2026/04/08 1,472 1,483 1,458 1,468 260,600
2026/04/07 1,469 1,485 1,446 1,452 211,000
2026/04/06 1,468 1,472 1,454 1,465 187,100
2026/04/03 1,453 1,481 1,453 1,459 294,400
2026/03/27 1,452 1,477 1,452 1,468 559,000
2026/03/26 1,460 1,469 1,454 1,467 323,500
2026/03/25 1,451 1,479 1,450 1,470 378,500
2026/03/24 1,450 1,457 1,437 1,457 310,600
2026/03/23 1,415 1,434 1,406 1,421 562,800
2026/03/19 1,480 1,494 1,453 1,453 484,400
2026/03/18 1,475 1,510 1,468 1,510 328,200
2026/03/17 1,480 1,486 1,464 1,467 280,900
2026/03/16 1,496 1,507 1,475 1,478 368,600
2026/03/13 1,450 1,507 1,443 1,498 590,900
2026/03/12 1,484 1,484 1,462 1,464 426,800
2026/03/11 1,470 1,525 1,465 1,488 889,000
2026/03/10 1,465 1,477 1,444 1,459 653,900
2026/03/09 1,437 1,456 1,412 1,451 938,600
2026/03/06 1,494 1,518 1,486 1,507 569,600
2026/03/05 1,483 1,525 1,480 1,504 432,400
2026/03/04 1,450 1,480 1,425 1,462 672,200
2026/03/03 1,520 1,520 1,465 1,465 598,900
2026/03/02 1,526 1,548 1,510 1,539 365,600
2026/02/27 1,555 1,561 1,541 1,553 388,900
2026/02/26 1,490 1,530 1,475 1,522 589,400
2026/02/25 1,500 1,531 1,491 1,493 632,100
2026/02/24 1,515 1,519 1,471 1,473 987,800
2026/02/20 1,568 1,571 1,525 1,526 672,100
2026/02/19 1,599 1,600 1,570 1,581 471,600
2026/02/18 1,612 1,613 1,587 1,589 530,500
2026/02/17 1,646 1,679 1,615 1,616 759,600
2026/02/16 1,649 1,655 1,601 1,606 764,000
2026/02/13 1,733 1,772 1,625 1,627 1,972,300
2026/02/12 1,835 1,851 1,813 1,823 545,000
2026/02/10 1,786 1,828 1,784 1,817 305,900
2026/02/09 1,807 1,813 1,782 1,787 238,500
2026/02/06 1,798 1,798 1,765 1,774 354,900
2026/02/05 1,785 1,836 1,777 1,821 356,400
2026/02/04 1,783 1,794 1,762 1,770 250,900
2026/02/03 1,801 1,813 1,785 1,790 235,100
2026/02/02 1,827 1,843 1,782 1,782 323,000
2026/01/30 1,830 1,840 1,806 1,833 282,200
2026/01/29 1,827 1,827 1,785 1,820 308,300
2026/01/28 1,865 1,865 1,817 1,842 357,600
2026/01/27 1,865 1,874 1,835 1,865 354,300
2026/01/26 1,857 1,904 1,841 1,861 604,800
2026/01/23 1,808 1,852 1,799 1,851 629,800
2026/01/22 1,780 1,801 1,767 1,789 654,300
2026/01/21 1,773 1,779 1,736 1,747 451,300
2026/01/20 1,785 1,808 1,778 1,791 281,400
2026/01/19 1,785 1,794 1,761 1,793 298,800
2026/01/16 1,803 1,805 1,767 1,780 424,100
2026/01/15 1,784 1,820 1,775 1,820 437,800
2026/01/14 1,801 1,806 1,781 1,786 437,000
2026/01/13 1,817 1,817 1,773 1,789 529,000
2026/01/09 1,811 1,823 1,794 1,800 310,200
2026/01/08 1,796 1,813 1,790 1,803 337,100
2026/01/07 1,819 1,819 1,782 1,787 490,400
2026/01/06 1,829 1,842 1,814 1,833 376,600
2026/01/05 1,845 1,859 1,808 1,815 490,700
2025/12/30 1,880 1,881 1,855 1,855 219,800
2025/12/29 1,869 1,888 1,858 1,873 236,000
2025/12/26 1,886 1,891 1,853 1,856 285,100
2025/12/25 1,850 1,891 1,840 1,890 355,000
2025/12/24 1,862 1,868 1,825 1,840 341,000
2025/12/23 1,832 1,869 1,830 1,857 173,700
2025/12/22 1,863 1,864 1,833 1,838 262,600
2025/12/19 1,837 1,858 1,830 1,849 323,900
2025/12/18 1,849 1,855 1,833 1,839 165,400
2025/12/17 1,832 1,855 1,830 1,848 159,900
2025/12/16 1,875 1,875 1,833 1,840 217,500
2025/12/15 1,855 1,884 1,842 1,875 260,200
2025/12/12 1,855 1,865 1,833 1,850 379,600
2025/12/11 1,906 1,925 1,852 1,852 222,100
2025/12/10 1,898 1,907 1,888 1,893 151,600
2025/12/09 1,912 1,920 1,887 1,887 220,100
2025/12/08 1,887 1,935 1,875 1,917 247,500
2025/12/05 1,870 1,880 1,848 1,869 473,000
2025/12/04 1,870 1,889 1,850 1,886 290,700
2025/12/03 1,892 1,904 1,845 1,875 570,900
2025/12/02 1,990 1,993 1,894 1,904 471,900
2025/12/01 2,023 2,064 1,988 1,990 367,600
2025/11/28 1,990 2,030 1,965 1,996 309,300
2025/11/27 1,952 2,004 1,942 1,992 375,200
2025/11/26 1,899 1,990 1,869 1,966 753,000
2025/11/25 1,913 1,913 1,830 1,861 480,000
2025/11/21 1,849 1,928 1,849 1,910 382,100
2025/11/20 1,850 1,887 1,841 1,873 381,300
2025/11/19 1,893 1,895 1,841 1,850 462,600

このページの先頭へ