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
2012/12/28 1,156 1,175 1,150 1,175 47,600
2012/12/27 1,133 1,145 1,133 1,141 35,000
2012/12/26 1,145 1,160 1,130 1,135 49,500
2012/12/25 1,161 1,169 1,140 1,142 54,200
2012/12/21 1,170 1,178 1,161 1,173 49,500
2012/12/20 1,160 1,175 1,150 1,154 55,200
2012/12/19 1,145 1,155 1,132 1,155 86,600
2012/12/18 1,099 1,142 1,098 1,140 74,200
2012/12/17 1,088 1,099 1,083 1,099 59,400
2012/12/14 1,100 1,100 1,084 1,088 43,200
2012/12/13 1,085 1,095 1,080 1,092 34,900
2012/12/12 1,090 1,090 1,076 1,080 39,700
2012/12/11 1,090 1,090 1,071 1,077 57,100
2012/12/10 1,108 1,108 1,085 1,092 30,800
2012/12/07 1,072 1,105 1,072 1,086 78,100
2012/12/06 1,092 1,094 1,071 1,071 81,500
2012/12/05 1,099 1,100 1,090 1,092 54,500
2012/12/04 1,084 1,100 1,076 1,099 89,900
2012/12/03 1,063 1,073 1,063 1,068 37,500
2012/11/30 1,049 1,065 1,040 1,063 60,300
2012/11/29 1,037 1,049 1,030 1,044 41,300
2012/11/28 1,048 1,052 1,038 1,042 58,000
2012/11/27 1,070 1,070 1,039 1,047 79,900
2012/11/26 1,081 1,092 1,054 1,069 69,000
2012/11/22 1,071 1,090 1,070 1,085 44,500
2012/11/21 1,076 1,078 1,059 1,071 44,400
2012/11/20 1,070 1,074 1,059 1,072 50,800
2012/11/19 1,060 1,062 1,033 1,051 63,600
2012/11/16 1,080 1,081 1,062 1,062 49,300
2012/11/15 1,075 1,080 1,052 1,080 40,200
2012/11/14 1,025 1,064 1,016 1,063 117,300
2012/11/13 1,085 1,085 1,040 1,043 73,200
2012/11/12 1,090 1,108 1,087 1,090 30,100
2012/11/09 1,100 1,107 1,082 1,087 33,200
2012/11/08 1,126 1,130 1,100 1,100 56,400
2012/11/07 1,150 1,151 1,116 1,116 105,300
2012/11/06 1,143 1,159 1,100 1,127 140,500
2012/11/05 1,110 1,174 1,102 1,162 115,000
2012/11/02 1,150 1,167 1,131 1,139 71,000
2012/11/01 1,147 1,160 1,112 1,160 43,700
2012/10/31 1,130 1,155 1,129 1,148 24,100
2012/10/30 1,114 1,143 1,114 1,132 27,900
2012/10/29 1,080 1,129 1,080 1,113 29,500
2012/10/26 1,125 1,127 1,090 1,094 72,500
2012/10/25 1,143 1,154 1,122 1,130 60,600
2012/10/24 1,155 1,157 1,121 1,156 46,000
2012/10/23 1,160 1,179 1,146 1,159 30,300
2012/10/22 1,170 1,170 1,151 1,168 26,000
2012/10/19 1,160 1,203 1,160 1,175 99,000
2012/10/18 1,118 1,168 1,118 1,168 112,800
2012/10/17 1,083 1,119 1,075 1,117 94,100
2012/10/16 1,069 1,081 1,065 1,075 47,600
2012/10/15 1,087 1,087 1,031 1,064 73,300
2012/10/12 1,075 1,081 1,062 1,079 109,400
2012/10/11 1,057 1,070 1,048 1,065 154,400
2012/10/10 1,028 1,049 1,012 1,049 82,600
2012/10/09 982 1,043 982 1,036 164,400
2012/10/05 990 995 974 982 248,600
2012/10/04 995 1,000 971 980 201,600
2012/10/03 1,015 1,020 971 1,005 375,100
2012/10/02 1,050 1,064 1,025 1,026 133,700
2012/10/01 1,100 1,100 1,051 1,063 121,100
2012/09/28 1,113 1,119 1,081 1,100 45,400
2012/09/27 1,126 1,126 1,108 1,116 87,200
2012/09/26 1,120 1,138 1,120 1,126 22,500
2012/09/26 1 -> 100.00 分割
2012/09/25 117,900 118,500 116,600 116,800 662
2012/09/24 117,600 119,400 117,300 118,400 310
2012/09/21 115,700 117,500 115,200 115,600 133
2012/09/20 115,200 116,400 115,000 115,100 168
2012/09/19 115,000 116,000 114,300 115,000 261
2012/09/18 115,700 116,700 114,200 115,000 398
2012/09/14 117,700 117,700 115,600 115,700 305
2012/09/13 114,000 116,300 113,600 115,000 289
2012/09/12 112,700 114,100 112,600 113,700 179
2012/09/11 114,000 114,500 112,100 112,400 219
2012/09/10 110,600 113,500 110,600 113,000 488
2012/09/07 113,000 113,300 110,300 110,300 622
2012/09/06 113,300 113,900 110,100 110,800 843
2012/09/05 118,200 118,200 113,000 113,100 1,045
2012/09/04 118,500 120,000 118,100 120,000 139
2012/09/03 119,500 119,500 118,000 118,400 248
2012/08/31 122,500 122,500 120,000 120,400 486
2012/08/30 121,900 122,800 121,800 122,500 161
2012/08/29 123,400 123,800 121,700 121,700 317
2012/08/28 125,600 126,000 123,200 123,400 632
2012/08/27 127,100 127,100 125,600 125,600 327
2012/08/24 127,000 129,400 125,900 126,900 889
2012/08/23 124,500 125,800 124,500 124,700 229
2012/08/22 123,500 125,300 123,500 124,700 161
2012/08/21 123,000 124,000 123,000 123,200 144
2012/08/20 123,200 124,500 123,000 123,000 265
2012/08/17 123,300 124,000 122,600 123,900 364
2012/08/16 123,400 124,000 122,500 124,000 359
2012/08/15 127,400 127,400 123,100 123,400 405
2012/08/14 125,500 126,400 124,500 125,700 272
2012/08/13 125,500 126,800 125,300 126,100 109
2012/08/10 125,900 127,500 125,500 125,500 273
2012/08/09 126,500 126,900 125,800 125,900 309
2012/08/08 127,100 127,900 126,200 126,800 298
2012/08/07 128,000 128,000 126,000 127,700 266
2012/08/06 127,700 128,800 127,100 128,000 231
2012/08/03 128,200 128,500 127,700 127,700 208
2012/08/02 132,900 132,900 129,700 130,400 238
2012/08/01 127,500 131,000 127,000 131,000 260
2012/07/31 127,400 128,400 126,900 128,000 221
2012/07/30 129,500 130,500 127,000 129,500 168
2012/07/27 128,400 129,000 127,600 128,600 297
2012/07/26 127,500 128,000 125,700 128,000 224
2012/07/25 128,100 129,300 125,500 125,500 430
2012/07/24 129,700 130,000 127,200 130,000 388
2012/07/23 134,300 134,300 129,200 129,800 356
2012/07/20 137,700 137,700 133,900 134,300 252
2012/07/19 137,300 137,700 136,200 137,300 148
2012/07/18 138,400 138,400 134,400 135,300 367
2012/07/17 139,000 139,100 136,700 138,100 369
2012/07/13 138,500 139,200 137,400 139,000 612
2012/07/12 138,000 138,200 135,100 137,000 594
2012/07/11 135,000 137,400 134,600 136,300 545
2012/07/10 132,000 135,400 132,000 134,100 159
2012/07/09 134,600 134,600 131,500 131,500 608
2012/07/06 137,500 137,600 133,100 134,400 893
2012/07/05 139,000 139,800 138,100 139,000 626
2012/07/04 138,900 138,900 136,800 137,000 317
2012/07/03 135,500 138,800 135,500 138,500 262
2012/07/02 137,600 140,000 136,800 136,800 371
2012/06/29 137,400 138,200 136,400 138,200 667
2012/06/28 129,700 135,500 129,300 135,300 567
2012/06/27 129,000 130,300 126,900 129,300 296
2012/06/26 126,500 128,500 126,000 128,500 469
2012/06/25 126,000 126,800 125,400 126,500 359
2012/06/22 126,500 126,900 125,400 125,800 343
2012/06/21 127,500 128,600 126,100 127,000 341
2012/06/20 127,900 129,100 126,700 127,500 501
2012/06/19 128,700 128,800 127,700 127,700 179
2012/06/18 129,100 130,000 128,900 129,300 426
2012/06/15 130,700 130,700 128,800 130,000 288
2012/06/14 131,000 131,000 129,400 129,400 137
2012/06/13 131,000 131,200 128,300 130,900 171
2012/06/12 129,600 131,000 129,000 131,000 115
2012/06/11 129,200 131,900 129,200 129,800 280
2012/06/08 131,100 131,900 128,700 128,800 323
2012/06/07 129,900 130,500 129,000 130,400 324
2012/06/06 129,000 131,200 129,000 130,000 220
2012/06/05 128,200 131,600 128,200 129,800 242
2012/06/04 127,500 130,700 127,500 129,000 279
2012/06/01 132,100 133,900 132,100 132,600 314
2012/05/31 130,800 134,500 130,800 133,700 151
2012/05/30 132,000 134,300 131,600 133,000 184
2012/05/29 131,500 132,700 131,300 131,500 254
2012/05/28 132,900 133,800 132,300 132,800 234
2012/05/25 132,900 134,200 132,600 132,900 338
2012/05/24 135,200 136,000 132,200 133,200 186
2012/05/23 134,500 136,000 133,500 135,200 315
2012/05/22 132,000 134,500 132,000 134,500 261
2012/05/21 130,600 132,000 130,100 130,600 212
2012/05/18 130,800 133,400 130,400 130,500 236
2012/05/17 132,900 135,000 132,800 135,000 170
2012/05/16 138,000 138,700 131,500 131,500 420
2012/05/15 141,500 142,400 135,500 136,200 1,455
2012/05/14 135,900 142,700 135,900 142,200 1,232
2012/05/11 133,300 139,200 133,000 135,900 1,100
2012/05/10 128,600 134,900 128,500 130,300 761
2012/05/09 132,200 134,000 131,100 132,300 332
2012/05/08 131,500 135,000 131,500 134,100 451
2012/05/07 131,500 132,800 131,300 131,500 417
2012/05/02 134,000 136,200 133,500 136,200 464
2012/05/01 138,000 138,300 133,100 133,600 705
2012/04/27 141,100 141,400 140,400 140,500 451
2012/04/26 144,500 144,800 141,500 141,500 441
2012/04/25 145,000 146,600 144,200 144,600 515
2012/04/24 145,000 146,900 144,400 146,600 441
2012/04/23 145,400 146,500 143,500 144,200 603
2012/04/20 145,800 145,800 143,300 144,000 375
2012/04/19 144,500 145,900 141,000 144,000 537
2012/04/18 145,800 148,000 143,000 144,400 789
2012/04/17 147,000 149,300 145,000 145,500 1,657
2012/04/16 145,000 151,500 145,000 150,100 1,580
2012/04/13 142,500 143,800 141,600 142,500 1,311
2012/04/12 138,000 140,000 137,900 138,200 393
2012/04/11 135,300 139,200 135,000 138,500 822
2012/04/10 135,500 137,400 134,400 136,400 413
2012/04/09 135,900 136,400 134,700 135,400 224
2012/04/06 135,500 135,900 135,000 135,200 95
2012/04/05 136,400 136,400 132,600 135,100 547
2012/04/04 140,200 140,300 135,900 136,900 852
2012/04/03 139,700 140,900 138,600 139,700 874
2012/04/02 140,000 140,000 137,800 139,300 719
2012/03/30 135,000 137,000 134,500 137,000 897
2012/03/29 135,000 136,000 133,600 135,000 409
2012/03/28 135,000 135,700 133,300 135,200 728
2012/03/27 137,000 137,600 134,700 135,300 911
2012/03/26 136,000 139,800 136,000 139,200 1,053
2012/03/23 133,100 134,900 132,200 134,600 779
2012/03/22 132,900 133,000 130,600 132,100 729
2012/03/21 131,000 132,700 131,000 131,200 794
2012/03/19 126,700 130,500 126,500 129,900 933
2012/03/16 130,000 130,000 128,200 128,200 330
2012/03/15 130,000 130,900 128,100 129,000 646
2012/03/14 127,900 129,500 127,000 129,500 808
2012/03/13 126,000 127,700 125,600 126,900 524
2012/03/12 126,000 126,500 124,500 125,900 595
2012/03/09 126,000 126,400 124,900 126,000 362
2012/03/08 125,500 126,500 124,500 126,300 169
2012/03/07 124,800 125,000 123,700 125,000 181
2012/03/06 123,200 125,100 123,200 124,800 189
2012/03/05 123,000 125,200 122,700 125,000 424
2012/03/02 124,000 124,300 122,000 123,300 363
2012/03/01 123,000 124,500 122,600 123,600 222
2012/02/29 125,400 125,800 122,700 124,100 364
2012/02/28 125,100 126,300 124,100 124,100 360
2012/02/27 124,000 126,400 123,900 126,400 314
2012/02/24 123,000 125,000 122,100 123,400 161
2012/02/23 121,200 123,700 121,000 122,000 228
2012/02/22 122,000 122,400 121,100 122,400 144
2012/02/21 122,000 122,600 120,000 122,100 241
2012/02/20 122,000 123,400 120,300 121,600 452
2012/02/17 123,500 124,400 120,300 122,000 464
2012/02/16 122,400 127,200 121,100 123,500 461
2012/02/15 123,300 123,300 120,600 123,000 442
2012/02/14 119,800 122,700 119,400 120,400 377
2012/02/13 118,700 119,400 118,000 119,000 265
2012/02/10 115,000 118,000 115,000 118,000 510
2012/02/09 115,300 116,400 115,100 115,100 125
2012/02/08 115,100 115,700 114,500 115,300 323
2012/02/07 114,400 115,200 114,400 114,800 170
2012/02/06 115,200 115,700 114,400 115,100 335
2012/02/03 112,500 117,800 112,500 115,200 815
2012/02/02 114,500 116,200 114,500 115,500 232
2012/02/01 115,000 115,000 114,200 114,200 161
2012/01/31 115,600 115,700 114,200 114,300 185
2012/01/30 117,000 117,000 115,400 115,800 143
2012/01/27 117,000 117,100 115,500 116,400 329
2012/01/26 114,800 117,400 114,300 117,400 394
2012/01/25 114,800 115,100 113,800 113,900 312
2012/01/24 113,600 114,700 113,300 114,500 208
2012/01/23 113,400 113,800 113,100 113,600 266
2012/01/20 112,500 114,500 112,400 113,500 264
2012/01/19 113,700 113,900 112,700 112,700 293
2012/01/18 113,800 114,800 113,400 114,600 336
2012/01/17 115,400 116,100 114,800 115,200 359
2012/01/16 115,000 115,400 113,900 115,400 273
2012/01/13 115,500 115,600 113,500 115,500 305
2012/01/12 113,500 115,200 113,200 114,300 298
2012/01/11 113,000 115,000 112,000 114,300 509
2012/01/10 116,400 116,500 111,300 112,500 685
2012/01/06 115,100 117,000 114,700 117,000 211
2012/01/05 117,900 118,100 115,500 115,700 393
2012/01/04 118,500 119,200 117,400 117,900 386

このページの先頭へ