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
2015/12/30 2,087 2,110 2,075 2,096 18,900
2015/12/29 2,026 2,087 2,026 2,078 36,900
2015/12/28 2,034 2,077 2,025 2,038 63,200
2015/12/25 2,075 2,075 2,036 2,045 44,300
2015/12/24 2,190 2,199 2,082 2,085 44,800
2015/12/22 2,144 2,189 2,129 2,173 68,500
2015/12/21 2,157 2,169 2,102 2,144 49,200
2015/12/18 2,187 2,245 2,164 2,189 103,400
2015/12/17 2,148 2,199 2,122 2,192 139,900
2015/12/16 2,138 2,186 2,129 2,150 114,600
2015/12/15 2,173 2,174 2,073 2,073 49,500
2015/12/14 2,081 2,156 2,081 2,154 73,100
2015/12/11 2,096 2,146 2,096 2,131 59,500
2015/12/10 2,132 2,135 2,085 2,094 91,700
2015/12/09 2,130 2,192 2,120 2,177 91,600
2015/12/08 2,176 2,176 2,128 2,136 40,900
2015/12/07 2,138 2,177 2,138 2,156 35,900
2015/12/04 2,150 2,159 2,115 2,127 56,100
2015/12/03 2,095 2,180 2,095 2,173 157,200
2015/12/02 2,072 2,100 2,065 2,090 94,300
2015/12/01 2,056 2,110 2,053 2,084 66,700
2015/11/30 2,076 2,084 2,057 2,073 68,000
2015/11/27 2,100 2,134 2,090 2,095 29,300
2015/11/26 2,115 2,145 2,095 2,128 68,400
2015/11/25 2,081 2,112 2,065 2,100 85,900
2015/11/24 2,086 2,129 2,083 2,090 91,600
2015/11/20 2,077 2,099 2,060 2,095 46,600
2015/11/19 2,085 2,095 2,046 2,062 39,500
2015/11/18 2,048 2,100 2,047 2,057 119,200
2015/11/17 2,041 2,050 2,020 2,035 41,300
2015/11/16 1,994 2,037 1,934 2,021 54,200
2015/11/13 2,042 2,071 2,031 2,044 89,200
2015/11/12 2,045 2,074 2,032 2,048 66,100
2015/11/11 2,001 2,050 2,001 2,044 93,800
2015/11/10 1,954 2,039 1,951 2,000 100,700
2015/11/09 1,947 1,997 1,941 1,995 78,100
2015/11/06 1,901 1,946 1,886 1,930 72,600
2015/11/05 1,953 1,953 1,897 1,901 104,400
2015/11/04 1,869 1,957 1,851 1,944 178,000
2015/11/02 1,831 1,909 1,814 1,869 130,400
2015/10/30 1,830 1,860 1,814 1,823 48,500
2015/10/29 1,810 1,829 1,793 1,823 75,500
2015/10/28 1,806 1,818 1,792 1,806 37,100
2015/10/27 1,810 1,840 1,796 1,819 32,600
2015/10/26 1,815 1,820 1,805 1,814 27,300
2015/10/23 1,825 1,825 1,801 1,809 19,400
2015/10/22 1,801 1,815 1,796 1,799 15,300
2015/10/21 1,823 1,824 1,781 1,824 41,600
2015/10/20 1,769 1,824 1,769 1,820 76,600
2015/10/19 1,771 1,791 1,748 1,767 30,100
2015/10/16 1,786 1,809 1,763 1,781 38,900
2015/10/15 1,760 1,782 1,729 1,782 54,600
2015/10/14 1,758 1,758 1,726 1,748 54,600
2015/10/13 1,710 1,771 1,710 1,758 52,200
2015/10/09 1,714 1,744 1,685 1,737 52,900
2015/10/08 1,744 1,744 1,692 1,694 56,900
2015/10/07 1,686 1,763 1,682 1,752 87,600
2015/10/06 1,675 1,704 1,663 1,685 41,900
2015/10/05 1,633 1,662 1,604 1,650 35,600
2015/10/02 1,613 1,638 1,604 1,627 41,600
2015/10/01 1,639 1,647 1,600 1,641 51,100
2015/09/30 1,618 1,631 1,598 1,622 55,600
2015/09/29 1,646 1,650 1,563 1,578 60,300
2015/09/28 1,640 1,693 1,614 1,684 71,600
2015/09/25 1,650 1,698 1,633 1,654 110,600
2015/09/24 1,637 1,693 1,612 1,638 88,500
2015/09/18 1,680 1,702 1,641 1,652 129,900
2015/09/17 1,689 1,720 1,675 1,715 126,600
2015/09/16 1,650 1,666 1,634 1,656 53,400
2015/09/15 1,630 1,654 1,600 1,629 55,300
2015/09/14 1,624 1,624 1,577 1,608 89,400
2015/09/11 1,616 1,627 1,593 1,602 107,600
2015/09/10 1,541 1,585 1,541 1,576 65,600
2015/09/09 1,530 1,590 1,530 1,590 78,100
2015/09/08 1,531 1,548 1,498 1,506 65,300
2015/09/07 1,495 1,561 1,488 1,543 62,800
2015/09/04 1,547 1,568 1,488 1,499 99,500
2015/09/03 1,580 1,620 1,529 1,538 174,600
2015/09/02 1,557 1,602 1,546 1,562 91,300
2015/09/01 1,625 1,677 1,580 1,593 202,200
2015/08/31 1,660 1,660 1,610 1,639 137,200
2015/08/28 1,673 1,679 1,625 1,674 109,600
2015/08/27 1,629 1,668 1,590 1,611 129,600
2015/08/26 1,534 1,604 1,521 1,593 141,600
2015/08/25 1,437 1,628 1,430 1,512 230,700
2015/08/24 1,648 1,672 1,570 1,585 154,200
2015/08/21 1,738 1,740 1,695 1,707 98,300
2015/08/20 1,813 1,813 1,765 1,770 86,500
2015/08/19 1,820 1,820 1,801 1,811 42,300
2015/08/18 1,870 1,871 1,821 1,825 103,800
2015/08/17 1,887 1,908 1,854 1,866 53,300
2015/08/14 1,866 1,898 1,831 1,887 79,800
2015/08/13 1,865 1,882 1,831 1,867 87,100
2015/08/12 1,889 1,904 1,860 1,869 93,800
2015/08/11 1,920 1,929 1,885 1,916 88,400
2015/08/10 1,909 1,916 1,869 1,906 112,500
2015/08/07 1,907 1,913 1,867 1,880 150,100
2015/08/06 1,920 1,946 1,898 1,916 94,700
2015/08/05 1,917 1,950 1,895 1,919 163,400
2015/08/04 1,927 1,936 1,860 1,914 178,200
2015/08/03 1,990 2,021 1,928 1,955 194,600
2015/07/31 1,948 2,009 1,945 2,000 178,100
2015/07/30 1,920 1,950 1,894 1,910 136,300
2015/07/29 1,973 1,980 1,939 1,950 55,700
2015/07/28 1,970 1,985 1,950 1,973 34,700
2015/07/27 2,015 2,034 1,983 1,990 76,200
2015/07/24 2,040 2,040 2,006 2,013 31,700
2015/07/23 2,019 2,051 2,010 2,016 55,200
2015/07/22 2,027 2,053 2,006 2,019 45,700
2015/07/21 2,054 2,069 2,033 2,054 45,100
2015/07/17 2,056 2,063 2,013 2,053 67,500
2015/07/16 2,109 2,109 2,049 2,066 123,900
2015/07/15 2,100 2,136 2,087 2,109 148,100
2015/07/14 1,968 2,080 1,958 2,064 234,400
2015/07/13 1,935 1,938 1,898 1,925 50,000
2015/07/10 1,854 1,916 1,854 1,908 123,700
2015/07/09 1,777 1,857 1,757 1,852 163,500
2015/07/08 1,909 1,914 1,856 1,857 162,100
2015/07/07 1,966 1,977 1,943 1,949 39,700
2015/07/06 1,978 1,978 1,910 1,934 87,900
2015/07/03 1,996 2,010 1,984 2,004 97,300
2015/07/02 2,011 2,013 1,983 1,996 61,300
2015/07/01 1,977 2,009 1,971 2,004 42,300
2015/06/30 1,955 1,990 1,950 1,969 72,000
2015/06/29 1,980 2,013 1,900 1,985 88,300
2015/06/26 2,053 2,093 2,044 2,050 77,200
2015/06/25 2,064 2,103 1,988 2,074 85,000
2015/06/24 2,105 2,131 2,063 2,068 57,700
2015/06/23 2,100 2,110 2,082 2,098 35,900
2015/06/22 2,062 2,097 2,038 2,094 88,400
2015/06/19 2,046 2,074 2,016 2,069 88,200
2015/06/18 2,020 2,041 2,003 2,016 65,700
2015/06/17 2,035 2,056 2,023 2,035 76,100
2015/06/16 2,090 2,090 2,049 2,062 40,700
2015/06/15 2,066 2,103 2,008 2,086 72,300
2015/06/12 2,121 2,121 2,081 2,098 87,100
2015/06/11 2,050 2,101 2,043 2,096 71,100
2015/06/10 2,030 2,065 2,025 2,041 98,200
2015/06/09 2,096 2,112 2,044 2,045 121,000
2015/06/08 2,131 2,140 2,095 2,119 65,400
2015/06/05 2,150 2,181 2,118 2,144 121,100
2015/06/04 2,105 2,163 2,082 2,149 95,700
2015/06/03 2,100 2,127 2,096 2,105 56,300
2015/06/02 2,138 2,145 2,081 2,102 97,500
2015/06/01 2,056 2,133 2,047 2,113 179,700
2015/05/29 2,120 2,161 2,067 2,091 239,300
2015/05/28 2,150 2,217 2,055 2,125 1,111,100
2015/05/27 2,089 2,150 2,083 2,101 322,100
2015/05/26 2,060 2,090 1,988 2,073 162,400
2015/05/25 2,063 2,093 2,063 2,080 93,900
2015/05/22 2,050 2,100 2,041 2,099 181,300
2015/05/21 2,000 2,059 2,000 2,039 127,000
2015/05/20 2,030 2,030 1,991 1,998 51,300
2015/05/19 1,978 2,048 1,975 2,042 148,900
2015/05/18 1,988 1,992 1,962 1,984 39,500
2015/05/15 1,995 1,996 1,956 1,988 76,400
2015/05/14 1,965 1,997 1,958 1,997 93,400
2015/05/13 1,950 1,969 1,938 1,956 108,600
2015/05/12 1,954 1,974 1,930 1,931 96,100
2015/05/11 1,944 1,987 1,930 1,967 104,600
2015/05/08 1,858 1,951 1,856 1,944 147,400
2015/05/07 1,846 1,864 1,820 1,859 141,300
2015/05/01 1,861 1,885 1,800 1,850 167,400
2015/04/30 1,922 1,943 1,884 1,900 152,000
2015/04/28 1,991 1,991 1,940 1,956 95,900
2015/04/27 1,988 1,996 1,962 1,991 79,800
2015/04/24 2,000 2,000 1,966 1,972 88,200
2015/04/23 2,000 2,030 1,977 1,998 150,500
2015/04/22 1,987 2,050 1,986 2,030 303,800
2015/04/21 1,984 2,003 1,950 1,977 335,800
2015/04/20 1,931 2,050 1,928 2,046 750,500
2015/04/17 1,900 1,900 1,834 1,834 112,200
2015/04/16 1,849 1,900 1,835 1,895 214,400
2015/04/15 1,871 1,873 1,818 1,832 158,400
2015/04/14 1,875 1,885 1,848 1,860 140,700
2015/04/13 1,849 1,860 1,835 1,856 130,500
2015/04/10 1,817 1,836 1,814 1,830 85,300
2015/04/09 1,839 1,900 1,825 1,837 212,300
2015/04/08 1,844 1,887 1,801 1,822 660,000
2015/04/07 1,729 1,745 1,714 1,724 84,400
2015/04/06 1,683 1,744 1,683 1,725 108,200
2015/04/03 1,651 1,730 1,630 1,723 242,600
2015/04/02 1,742 1,773 1,640 1,677 643,500
2015/04/01 1,808 1,826 1,686 1,822 270,400
2015/03/31 1,830 1,865 1,825 1,829 181,600
2015/03/30 1,836 1,841 1,799 1,816 252,100
2015/03/27 1,810 1,882 1,808 1,873 287,900
2015/03/26 1,850 1,851 1,787 1,806 202,900
2015/03/25 1,838 1,848 1,780 1,840 192,900
2015/03/24 1,746 1,835 1,732 1,798 437,900
2015/03/23 1,886 1,910 1,849 1,866 174,000
2015/03/20 1,900 1,923 1,831 1,886 272,600
2015/03/19 1,870 1,870 1,803 1,870 171,800
2015/03/18 1,925 1,963 1,788 1,880 728,600
2015/03/17 1,738 1,794 1,732 1,765 286,700
2015/03/16 1,817 1,890 1,733 1,765 613,600
2015/03/13 2,021 2,030 1,845 1,897 876,400
2015/03/12 2,000 2,077 1,951 2,022 768,700
2015/03/11 2,040 2,174 1,979 1,985 1,223,500
2015/03/10 1,950 2,089 1,865 2,015 1,017,900
2015/03/09 1,900 2,130 1,822 1,971 1,385,400
2015/03/06 1,624 1,840 1,621 1,730 459,500
2015/03/05 1,600 1,650 1,598 1,614 156,900
2015/03/04 1,562 1,625 1,561 1,620 104,700
2015/03/03 1,591 1,595 1,552 1,556 61,700
2015/03/02 1,600 1,618 1,600 1,601 62,300
2015/02/27 1,566 1,587 1,559 1,568 68,600
2015/02/26 1,555 1,590 1,550 1,577 63,000
2015/02/25 1,575 1,575 1,520 1,564 60,300
2015/02/24 1,580 1,583 1,551 1,553 31,200
2015/02/23 1,540 1,581 1,533 1,580 62,100
2015/02/20 1,548 1,548 1,509 1,546 58,500
2015/02/19 1,541 1,572 1,541 1,552 59,200
2015/02/18 1,505 1,527 1,504 1,522 68,700
2015/02/17 1,480 1,524 1,479 1,505 60,700
2015/02/16 1,485 1,503 1,485 1,494 26,800
2015/02/13 1,530 1,532 1,486 1,493 62,500
2015/02/12 1,510 1,526 1,494 1,500 33,700
2015/02/10 1,505 1,520 1,500 1,503 26,500
2015/02/09 1,548 1,557 1,502 1,526 43,100
2015/02/06 1,520 1,582 1,520 1,569 82,900
2015/02/05 1,500 1,530 1,497 1,527 84,900
2015/02/04 1,460 1,509 1,460 1,503 101,300
2015/02/03 1,500 1,500 1,476 1,490 79,800
2015/02/02 1,484 1,497 1,482 1,482 23,500
2015/01/30 1,474 1,515 1,474 1,499 70,900
2015/01/29 1,490 1,515 1,475 1,475 21,100
2015/01/28 1,474 1,517 1,466 1,511 61,300
2015/01/27 1,443 1,475 1,442 1,458 29,700
2015/01/26 1,455 1,462 1,443 1,443 29,000
2015/01/23 1,475 1,475 1,452 1,457 30,000
2015/01/22 1,457 1,478 1,452 1,473 40,300
2015/01/21 1,492 1,492 1,474 1,480 11,300
2015/01/20 1,456 1,506 1,445 1,481 41,900
2015/01/19 1,455 1,455 1,433 1,443 18,400
2015/01/16 1,441 1,449 1,421 1,425 29,000
2015/01/15 1,436 1,465 1,421 1,448 41,800
2015/01/14 1,474 1,484 1,445 1,466 47,000
2015/01/13 1,498 1,498 1,452 1,468 28,700
2015/01/09 1,502 1,515 1,472 1,474 27,000
2015/01/08 1,500 1,521 1,500 1,506 25,300
2015/01/07 1,502 1,515 1,496 1,515 51,500
2015/01/06 1,489 1,502 1,489 1,502 56,700
2015/01/05 1,487 1,495 1,473 1,489 35,300

このページの先頭へ