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 |
---|---|---|---|---|---|
2019/12/30 | 649 | 663 | 631 | 650 | 450,900 |
2019/12/27 | 608 | 673 | 608 | 647 | 624,500 |
2019/12/26 | 608 | 622 | 588 | 607 | 274,400 |
2019/12/25 | 656 | 656 | 592 | 619 | 547,800 |
2019/12/24 | 598 | 638 | 597 | 636 | 264,200 |
2019/12/23 | 590 | 599 | 582 | 595 | 130,600 |
2019/12/20 | 570 | 580 | 568 | 579 | 77,900 |
2019/12/19 | 572 | 579 | 570 | 570 | 111,400 |
2019/12/18 | 558 | 579 | 545 | 573 | 217,900 |
2019/12/17 | 548 | 560 | 545 | 558 | 223,200 |
2019/12/16 | 537 | 548 | 537 | 543 | 137,600 |
2019/12/13 | 530 | 540 | 527 | 528 | 106,500 |
2019/12/12 | 545 | 545 | 524 | 524 | 135,300 |
2019/12/11 | 533 | 544 | 530 | 543 | 187,500 |
2019/12/10 | 529 | 535 | 526 | 532 | 86,600 |
2019/12/09 | 524 | 529 | 521 | 526 | 70,000 |
2019/12/06 | 508 | 523 | 508 | 520 | 181,600 |
2019/12/05 | 509 | 516 | 504 | 508 | 93,600 |
2019/12/04 | 494 | 508 | 494 | 507 | 106,500 |
2019/12/03 | 500 | 501 | 494 | 494 | 81,500 |
2019/12/02 | 489 | 500 | 488 | 499 | 102,500 |
2019/11/29 | 484 | 492 | 484 | 489 | 50,200 |
2019/11/28 | 486 | 486 | 481 | 483 | 72,200 |
2019/11/27 | 489 | 493 | 486 | 486 | 98,900 |
2019/11/26 | 489 | 491 | 484 | 484 | 61,500 |
2019/11/25 | 492 | 493 | 486 | 488 | 59,600 |
2019/11/22 | 486 | 493 | 485 | 489 | 66,100 |
2019/11/21 | 485 | 488 | 473 | 486 | 119,100 |
2019/11/20 | 492 | 498 | 487 | 488 | 64,700 |
2019/11/19 | 490 | 500 | 484 | 497 | 80,600 |
2019/11/18 | 490 | 499 | 487 | 496 | 106,100 |
2019/11/15 | 483 | 488 | 481 | 485 | 100,100 |
2019/11/14 | 486 | 491 | 480 | 481 | 96,800 |
2019/11/13 | 484 | 490 | 479 | 481 | 141,900 |
2019/11/12 | 483 | 493 | 479 | 488 | 154,600 |
2019/11/11 | 502 | 503 | 478 | 480 | 307,700 |
2019/11/08 | 525 | 529 | 499 | 499 | 582,600 |
2019/11/07 | 541 | 555 | 533 | 551 | 229,400 |
2019/11/06 | 569 | 569 | 535 | 538 | 283,400 |
2019/11/05 | 556 | 574 | 556 | 564 | 170,100 |
2019/11/01 | 544 | 553 | 540 | 546 | 77,300 |
2019/10/31 | 523 | 545 | 521 | 544 | 137,200 |
2019/10/30 | 522 | 525 | 509 | 523 | 225,100 |
2019/10/29 | 525 | 526 | 520 | 521 | 70,100 |
2019/10/28 | 529 | 532 | 521 | 522 | 121,500 |
2019/10/25 | 541 | 541 | 528 | 532 | 92,500 |
2019/10/24 | 537 | 545 | 534 | 540 | 69,400 |
2019/10/23 | 535 | 536 | 526 | 534 | 89,400 |
2019/10/21 | 540 | 540 | 529 | 529 | 96,500 |
2019/10/18 | 524 | 548 | 521 | 542 | 140,900 |
2019/10/17 | 531 | 531 | 518 | 522 | 78,200 |
2019/10/16 | 524 | 530 | 521 | 526 | 56,000 |
2019/10/15 | 517 | 520 | 511 | 518 | 62,200 |
2019/10/11 | 512 | 513 | 504 | 507 | 74,400 |
2019/10/10 | 533 | 533 | 506 | 510 | 118,600 |
2019/10/09 | 503 | 532 | 503 | 531 | 129,200 |
2019/10/08 | 500 | 510 | 495 | 508 | 66,000 |
2019/10/07 | 506 | 509 | 498 | 500 | 46,000 |
2019/10/04 | 508 | 510 | 500 | 506 | 42,100 |
2019/10/03 | 507 | 514 | 503 | 508 | 81,400 |
2019/10/02 | 509 | 518 | 509 | 513 | 56,500 |
2019/10/01 | 511 | 515 | 507 | 508 | 44,800 |
2019/09/30 | 494 | 510 | 493 | 504 | 70,300 |
2019/09/27 | 520 | 520 | 503 | 511 | 95,100 |
2019/09/26 | 538 | 540 | 523 | 524 | 78,700 |
2019/09/25 | 538 | 538 | 529 | 534 | 85,500 |
2019/09/24 | 529 | 544 | 527 | 537 | 157,700 |
2019/09/20 | 526 | 527 | 520 | 525 | 59,200 |
2019/09/19 | 515 | 527 | 515 | 524 | 91,100 |
2019/09/18 | 515 | 520 | 509 | 512 | 91,800 |
2019/09/17 | 524 | 524 | 510 | 510 | 99,000 |
2019/09/13 | 510 | 527 | 506 | 527 | 138,200 |
2019/09/12 | 492 | 507 | 492 | 505 | 98,200 |
2019/09/11 | 490 | 496 | 486 | 490 | 61,500 |
2019/09/10 | 491 | 496 | 484 | 493 | 51,200 |
2019/09/09 | 490 | 494 | 486 | 491 | 55,700 |
2019/09/06 | 493 | 502 | 485 | 486 | 65,100 |
2019/09/05 | 481 | 495 | 481 | 493 | 67,900 |
2019/09/04 | 486 | 490 | 479 | 480 | 37,000 |
2019/09/03 | 482 | 486 | 477 | 486 | 30,200 |
2019/09/02 | 492 | 492 | 482 | 482 | 31,400 |
2019/08/30 | 471 | 496 | 466 | 494 | 108,700 |
2019/08/29 | 480 | 482 | 463 | 463 | 198,500 |
2019/08/28 | 486 | 488 | 482 | 482 | 48,500 |
2019/08/27 | 481 | 487 | 475 | 483 | 62,000 |
2019/08/26 | 473 | 481 | 472 | 476 | 84,400 |
2019/08/23 | 481 | 488 | 479 | 488 | 47,100 |
2019/08/22 | 491 | 493 | 478 | 478 | 88,600 |
2019/08/21 | 495 | 501 | 493 | 496 | 55,500 |
2019/08/20 | 490 | 502 | 484 | 497 | 94,200 |
2019/08/19 | 491 | 492 | 481 | 487 | 124,400 |
2019/08/16 | 488 | 492 | 481 | 483 | 115,100 |
2019/08/15 | 489 | 489 | 478 | 486 | 113,500 |
2019/08/14 | 505 | 508 | 494 | 497 | 205,000 |
2019/08/13 | 484 | 505 | 479 | 503 | 288,400 |
2019/08/09 | 471 | 493 | 470 | 480 | 189,800 |
2019/08/08 | 452 | 476 | 452 | 467 | 192,600 |
2019/08/07 | 454 | 454 | 444 | 451 | 118,400 |
2019/08/06 | 438 | 448 | 433 | 448 | 154,300 |
2019/08/05 | 454 | 457 | 442 | 448 | 164,000 |
2019/08/02 | 466 | 467 | 455 | 458 | 159,700 |
2019/08/01 | 475 | 478 | 471 | 474 | 103,800 |
2019/07/31 | 473 | 483 | 472 | 479 | 128,400 |
2019/07/30 | 466 | 474 | 466 | 473 | 130,300 |
2019/07/29 | 480 | 480 | 465 | 466 | 207,100 |
2019/07/26 | 495 | 495 | 478 | 480 | 254,900 |
2019/07/25 | 495 | 497 | 490 | 497 | 95,400 |
2019/07/24 | 503 | 503 | 491 | 495 | 113,300 |
2019/07/23 | 504 | 504 | 499 | 500 | 44,300 |
2019/07/22 | 505 | 505 | 493 | 502 | 145,300 |
2019/07/19 | 501 | 510 | 500 | 505 | 96,500 |
2019/07/18 | 510 | 513 | 497 | 499 | 239,100 |
2019/07/17 | 520 | 520 | 507 | 513 | 85,900 |
2019/07/16 | 527 | 527 | 520 | 520 | 125,300 |
2019/07/12 | 540 | 541 | 522 | 524 | 182,300 |
2019/07/11 | 530 | 540 | 522 | 539 | 175,200 |
2019/07/10 | 534 | 539 | 529 | 530 | 140,200 |
2019/07/09 | 530 | 533 | 524 | 532 | 127,300 |
2019/07/08 | 528 | 529 | 524 | 527 | 112,100 |
2019/07/05 | 523 | 530 | 521 | 525 | 141,000 |
2019/07/04 | 525 | 527 | 521 | 524 | 104,200 |
2019/07/03 | 522 | 522 | 513 | 520 | 106,100 |
2019/07/02 | 515 | 524 | 507 | 521 | 129,000 |
2019/07/01 | 513 | 514 | 505 | 514 | 65,000 |
2019/06/28 | 513 | 523 | 504 | 504 | 150,600 |
2019/06/27 | 511 | 516 | 508 | 513 | 65,000 |
2019/06/26 | 511 | 515 | 508 | 509 | 70,500 |
2019/06/25 | 511 | 522 | 508 | 513 | 88,700 |
2019/06/24 | 508 | 513 | 505 | 511 | 76,100 |
2019/06/21 | 504 | 511 | 502 | 503 | 213,200 |
2019/06/20 | 507 | 510 | 501 | 504 | 148,200 |
2019/06/19 | 510 | 522 | 505 | 508 | 220,900 |
2019/06/18 | 521 | 525 | 503 | 506 | 194,300 |
2019/06/17 | 505 | 513 | 500 | 511 | 143,300 |
2019/06/14 | 505 | 509 | 501 | 507 | 103,300 |
2019/06/13 | 515 | 515 | 505 | 512 | 176,700 |
2019/06/12 | 524 | 529 | 518 | 519 | 106,300 |
2019/06/11 | 522 | 529 | 516 | 525 | 120,700 |
2019/06/10 | 529 | 534 | 521 | 526 | 88,400 |
2019/06/07 | 519 | 527 | 519 | 521 | 94,300 |
2019/06/06 | 518 | 530 | 509 | 519 | 153,500 |
2019/06/05 | 517 | 523 | 511 | 515 | 201,100 |
2019/06/04 | 518 | 519 | 502 | 509 | 120,400 |
2019/06/03 | 522 | 527 | 507 | 512 | 161,000 |
2019/05/31 | 548 | 548 | 532 | 535 | 131,200 |
2019/05/30 | 534 | 552 | 528 | 550 | 165,000 |
2019/05/29 | 547 | 554 | 532 | 534 | 136,900 |
2019/05/28 | 545 | 557 | 541 | 542 | 375,600 |
2019/05/27 | 559 | 559 | 544 | 547 | 127,100 |
2019/05/24 | 577 | 577 | 553 | 558 | 114,400 |
2019/05/23 | 580 | 585 | 565 | 569 | 144,400 |
2019/05/22 | 599 | 599 | 579 | 583 | 173,300 |
2019/05/21 | 617 | 617 | 583 | 596 | 147,700 |
2019/05/20 | 654 | 659 | 617 | 617 | 141,600 |
2019/05/17 | 646 | 669 | 645 | 651 | 135,800 |
2019/05/16 | 691 | 694 | 641 | 642 | 219,500 |
2019/05/15 | 734 | 738 | 719 | 735 | 54,800 |
2019/05/14 | 715 | 743 | 709 | 719 | 83,100 |
2019/05/13 | 745 | 762 | 738 | 745 | 50,600 |
2019/05/10 | 750 | 763 | 735 | 740 | 80,200 |
2019/05/09 | 785 | 785 | 751 | 765 | 68,200 |
2019/05/08 | 766 | 797 | 751 | 786 | 82,100 |
2019/05/07 | 788 | 799 | 775 | 778 | 66,800 |
2019/04/26 | 754 | 788 | 740 | 784 | 79,000 |
2019/04/25 | 750 | 757 | 742 | 755 | 30,900 |
2019/04/24 | 759 | 769 | 748 | 754 | 23,100 |
2019/04/23 | 751 | 764 | 737 | 760 | 70,600 |
2019/04/22 | 756 | 756 | 741 | 751 | 48,600 |
2019/04/19 | 755 | 776 | 752 | 756 | 37,100 |
2019/04/18 | 769 | 769 | 751 | 753 | 34,700 |
2019/04/17 | 775 | 776 | 759 | 769 | 54,800 |
2019/04/16 | 788 | 788 | 779 | 781 | 34,900 |
2019/04/15 | 777 | 799 | 777 | 791 | 53,900 |
2019/04/12 | 798 | 798 | 775 | 777 | 59,100 |
2019/04/11 | 791 | 791 | 773 | 787 | 56,400 |
2019/04/10 | 755 | 805 | 741 | 796 | 161,900 |
2019/04/09 | 765 | 770 | 753 | 753 | 42,700 |
2019/04/08 | 762 | 776 | 754 | 769 | 68,700 |
2019/04/05 | 742 | 764 | 733 | 755 | 51,600 |
2019/04/04 | 755 | 765 | 746 | 746 | 54,000 |
2019/04/03 | 748 | 768 | 748 | 761 | 62,100 |
2019/04/02 | 753 | 769 | 747 | 753 | 68,200 |
2019/04/01 | 738 | 757 | 736 | 745 | 72,800 |
2019/03/29 | 718 | 741 | 714 | 724 | 70,200 |
2019/03/28 | 719 | 722 | 707 | 718 | 49,200 |
2019/03/27 | 703 | 733 | 701 | 728 | 80,700 |
2019/03/26 | 709 | 726 | 697 | 713 | 104,000 |
2019/03/25 | 702 | 718 | 688 | 702 | 145,500 |
2019/03/22 | 729 | 729 | 717 | 725 | 33,800 |
2019/03/20 | 710 | 733 | 708 | 729 | 65,300 |
2019/03/19 | 720 | 725 | 714 | 716 | 26,500 |
2019/03/18 | 703 | 732 | 696 | 725 | 175,500 |
2019/03/15 | 686 | 695 | 676 | 688 | 112,700 |
2019/03/14 | 712 | 715 | 684 | 684 | 128,200 |
2019/03/13 | 706 | 720 | 706 | 711 | 35,400 |
2019/03/12 | 715 | 717 | 708 | 713 | 112,800 |
2019/03/11 | 714 | 725 | 710 | 713 | 116,700 |
2019/03/08 | 714 | 720 | 702 | 710 | 181,500 |
2019/03/07 | 731 | 733 | 696 | 729 | 269,700 |
2019/03/06 | 748 | 748 | 729 | 733 | 48,700 |
2019/03/05 | 749 | 749 | 740 | 748 | 31,900 |
2019/03/04 | 745 | 750 | 738 | 743 | 41,800 |
2019/03/01 | 735 | 749 | 735 | 741 | 102,100 |
2019/02/28 | 716 | 729 | 707 | 727 | 68,200 |
2019/02/27 | 724 | 727 | 703 | 715 | 121,600 |
2019/02/26 | 727 | 742 | 707 | 714 | 90,300 |
2019/02/25 | 734 | 735 | 724 | 735 | 55,300 |
2019/02/22 | 721 | 732 | 711 | 723 | 67,200 |
2019/02/21 | 719 | 727 | 708 | 720 | 85,000 |
2019/02/20 | 716 | 730 | 714 | 722 | 43,200 |
2019/02/19 | 733 | 733 | 708 | 715 | 113,600 |
2019/02/18 | 720 | 738 | 720 | 735 | 101,900 |
2019/02/15 | 710 | 717 | 701 | 717 | 59,400 |
2019/02/14 | 710 | 721 | 697 | 707 | 165,300 |
2019/02/13 | 719 | 736 | 706 | 721 | 167,200 |
2019/02/12 | 776 | 812 | 719 | 734 | 490,400 |
2019/02/08 | 699 | 739 | 695 | 739 | 428,200 |
2019/02/07 | 683 | 690 | 631 | 639 | 518,400 |
2019/02/06 | 750 | 750 | 688 | 690 | 290,700 |
2019/02/05 | 760 | 770 | 746 | 752 | 80,000 |
2019/02/04 | 752 | 776 | 746 | 761 | 79,400 |
2019/02/01 | 751 | 769 | 719 | 754 | 78,500 |
2019/01/31 | 749 | 775 | 746 | 760 | 94,000 |
2019/01/30 | 751 | 764 | 745 | 747 | 79,300 |
2019/01/29 | 752 | 758 | 739 | 753 | 81,800 |
2019/01/28 | 757 | 758 | 750 | 752 | 55,800 |
2019/01/25 | 758 | 771 | 756 | 757 | 67,300 |
2019/01/24 | 757 | 763 | 749 | 757 | 54,000 |
2019/01/23 | 759 | 760 | 745 | 757 | 70,400 |
2019/01/22 | 765 | 775 | 749 | 774 | 63,000 |
2019/01/21 | 778 | 780 | 751 | 761 | 71,100 |
2019/01/18 | 772 | 778 | 754 | 763 | 116,900 |
2019/01/17 | 783 | 787 | 758 | 763 | 83,900 |
2019/01/16 | 749 | 798 | 733 | 788 | 240,300 |
2019/01/15 | 757 | 765 | 748 | 749 | 76,200 |
2019/01/11 | 769 | 775 | 751 | 757 | 56,500 |
2019/01/10 | 773 | 773 | 750 | 762 | 36,000 |
2019/01/09 | 770 | 776 | 755 | 773 | 79,300 |
2019/01/08 | 749 | 768 | 745 | 764 | 64,700 |
2019/01/07 | 764 | 773 | 746 | 749 | 115,500 |
2019/01/04 | 762 | 773 | 724 | 752 | 89,500 |