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
2020/12/30 471 475 456 473 198,200
2020/12/29 470 473 460 472 186,200
2020/12/28 480 485 458 467 332,200
2020/12/25 466 493 466 482 413,600
2020/12/24 462 474 455 465 323,700
2020/12/23 473 485 450 462 308,800
2020/12/22 502 514 456 468 792,300
2020/12/21 522 541 494 515 1,461,500
2020/12/18 445 494 438 494 897,600
2020/12/17 443 460 428 450 518,300
2020/12/16 405 444 405 435 994,200
2020/12/15 399 409 391 391 191,200
2020/12/14 386 401 386 399 160,900
2020/12/11 393 394 386 391 112,400
2020/12/10 383 397 382 393 146,700
2020/12/09 394 395 382 385 188,200
2020/12/08 413 415 387 391 350,100
2020/12/07 386 419 386 418 512,600
2020/12/04 398 398 382 384 281,100
2020/12/03 380 402 375 398 612,600
2020/12/02 365 379 363 377 145,200
2020/12/01 371 372 363 365 146,200
2020/11/30 368 374 363 372 130,800
2020/11/27 370 376 368 370 172,400
2020/11/26 374 380 369 369 186,800
2020/11/25 390 393 366 366 285,700
2020/11/24 389 392 385 388 219,600
2020/11/20 379 386 376 378 284,500
2020/11/19 384 395 371 382 615,200
2020/11/18 358 390 352 376 770,800
2020/11/17 360 365 338 344 375,600
2020/11/16 339 370 339 365 806,600
2020/11/13 326 333 324 326 170,600
2020/11/12 334 334 326 327 120,100
2020/11/11 335 338 333 336 111,900
2020/11/10 335 343 329 333 287,400
2020/11/09 329 331 324 328 159,400
2020/11/06 332 335 331 333 107,800
2020/11/05 326 332 321 332 206,300
2020/11/04 329 331 323 328 124,600
2020/11/02 326 330 325 327 78,600
2020/10/30 326 329 323 324 135,700
2020/10/29 324 334 322 326 135,200
2020/10/28 333 333 323 329 120,700
2020/10/27 324 333 321 333 149,900
2020/10/26 326 335 326 330 52,800
2020/10/23 325 328 322 326 121,700
2020/10/22 330 330 324 325 90,800
2020/10/21 329 331 328 329 56,500
2020/10/20 334 334 325 326 86,600
2020/10/19 324 334 324 334 137,300
2020/10/16 332 332 324 326 155,900
2020/10/15 336 336 326 328 177,800
2020/10/14 340 340 331 334 90,800
2020/10/13 336 342 335 338 87,400
2020/10/12 340 340 332 336 80,400
2020/10/09 340 340 332 336 135,800
2020/10/08 340 343 337 340 84,300
2020/10/07 342 343 337 339 91,400
2020/10/06 338 347 337 346 152,500
2020/10/05 334 341 334 339 125,300
2020/10/02 343 343 330 334 221,800
2020/09/30 341 354 337 338 222,600
2020/09/29 337 345 335 343 138,700
2020/09/28 347 347 332 337 190,400
2020/09/25 336 344 332 342 260,100
2020/09/24 331 337 327 330 265,100
2020/09/23 351 351 331 333 375,100
2020/09/18 341 358 341 358 441,200
2020/09/17 350 350 338 341 150,200
2020/09/16 347 348 343 347 116,500
2020/09/15 360 360 341 347 186,700
2020/09/14 353 362 351 353 350,000
2020/09/11 340 355 339 349 283,500
2020/09/10 338 339 335 339 98,400
2020/09/09 333 337 330 336 141,800
2020/09/08 331 338 330 338 184,000
2020/09/07 326 332 323 328 130,100
2020/09/04 319 327 315 326 293,400
2020/09/03 325 327 321 323 135,900
2020/09/02 329 330 324 325 116,000
2020/09/01 334 334 327 329 122,800
2020/08/31 326 336 326 331 164,300
2020/08/28 331 343 323 326 273,800
2020/08/27 337 337 327 328 151,000
2020/08/26 335 338 332 337 78,400
2020/08/25 332 335 331 333 71,900
2020/08/24 330 331 325 328 108,500
2020/08/21 330 334 327 331 115,800
2020/08/20 339 339 323 327 270,200
2020/08/19 341 342 336 338 70,700
2020/08/18 341 343 335 340 150,200
2020/08/17 341 344 335 341 103,800
2020/08/14 342 342 335 339 75,000
2020/08/13 340 349 334 338 218,100
2020/08/12 324 337 322 335 294,300
2020/08/11 327 328 318 324 208,900
2020/08/07 323 324 310 317 468,600
2020/08/06 347 349 340 347 107,900
2020/08/05 344 346 337 344 129,000
2020/08/04 338 348 338 346 152,200
2020/08/03 325 334 318 332 221,300
2020/07/31 352 358 320 324 451,900
2020/07/30 338 351 333 344 360,500
2020/07/29 345 349 336 336 150,000
2020/07/28 355 357 343 346 125,100
2020/07/27 345 351 341 350 110,500
2020/07/22 346 359 346 349 119,200
2020/07/21 351 351 343 346 127,900
2020/07/20 352 354 346 351 121,400
2020/07/17 357 359 344 350 149,400
2020/07/16 362 371 354 357 205,700
2020/07/15 365 372 360 363 281,000
2020/07/14 360 365 354 361 180,300
2020/07/13 349 363 344 358 262,100
2020/07/10 355 355 339 341 243,500
2020/07/09 346 367 341 355 515,800
2020/07/08 345 349 338 341 304,400
2020/07/07 340 342 330 337 152,300
2020/07/06 318 337 318 334 213,500
2020/07/03 323 327 318 323 127,200
2020/07/02 327 335 317 319 275,500
2020/07/01 339 342 328 329 176,300
2020/06/30 337 342 332 333 171,500
2020/06/29 337 337 325 330 313,900
2020/06/26 346 351 337 342 161,500
2020/06/25 345 347 341 344 173,400
2020/06/24 353 360 348 348 185,400
2020/06/23 345 355 341 350 329,700
2020/06/22 338 343 331 340 260,600
2020/06/19 343 343 334 342 179,300
2020/06/18 346 346 333 338 256,200
2020/06/17 347 350 338 345 292,000
2020/06/16 344 352 337 342 393,800
2020/06/15 339 344 331 331 410,600
2020/06/12 320 338 320 336 771,800
2020/06/11 367 367 342 344 675,300
2020/06/10 370 380 366 370 432,700
2020/06/09 384 387 360 375 1,048,800
2020/06/08 341 380 341 375 1,660,700
2020/06/05 335 336 328 333 1,020,400
2020/06/04 347 349 334 339 899,700
2020/06/03 362 363 345 350 989,900
2020/06/02 375 375 358 362 893,500
2020/06/01 386 386 369 370 415,800
2020/05/29 384 397 382 384 404,100
2020/05/28 385 389 376 380 520,400
2020/05/27 400 400 376 385 568,300
2020/05/26 405 405 389 393 547,700
2020/05/25 409 412 395 406 754,700
2020/05/22 465 468 415 417 854,700
2020/05/21 461 489 444 458 2,121,600
2020/05/20 391 433 389 421 1,744,900
2020/05/19 385 385 367 375 694,700
2020/05/18 400 400 366 370 1,759,600
2020/05/15 326 326 309 320 145,600
2020/05/14 333 334 315 318 118,000
2020/05/13 339 341 332 333 95,800
2020/05/12 346 350 341 341 214,900
2020/05/11 323 348 323 348 141,900
2020/05/08 320 325 313 322 133,800
2020/05/07 319 327 315 318 122,600
2020/05/01 327 328 319 325 76,600
2020/04/30 330 343 330 334 116,700
2020/04/28 324 329 315 316 96,400
2020/04/27 315 326 313 324 56,100
2020/04/24 313 319 309 315 74,500
2020/04/23 300 317 300 317 81,500
2020/04/22 307 309 298 299 100,000
2020/04/21 325 325 313 314 102,900
2020/04/20 326 331 318 328 86,700
2020/04/17 342 347 331 331 124,600
2020/04/16 320 340 318 340 123,500
2020/04/15 328 328 319 324 86,600
2020/04/14 316 330 314 326 122,400
2020/04/13 332 332 318 320 86,900
2020/04/10 315 331 312 329 141,100
2020/04/09 315 318 308 312 135,900
2020/04/08 289 304 287 301 134,800
2020/04/07 287 295 277 293 149,700
2020/04/06 265 277 255 275 190,600
2020/04/03 278 281 262 266 91,200
2020/04/02 280 288 277 278 89,800
2020/04/01 284 297 278 283 134,400
2020/03/31 303 303 280 284 211,600
2020/03/30 301 305 292 298 119,900
2020/03/27 323 328 314 327 138,900
2020/03/26 312 318 306 311 139,300
2020/03/25 319 322 306 315 152,200
2020/03/24 306 307 293 303 184,100
2020/03/23 305 314 276 286 233,900
2020/03/19 297 308 287 304 355,900
2020/03/18 288 305 283 294 357,800
2020/03/17 268 293 263 288 266,500
2020/03/16 299 299 272 274 295,400
2020/03/13 262 277 260 267 275,400
2020/03/12 302 314 290 294 287,300
2020/03/11 325 333 309 309 232,100
2020/03/10 320 333 299 331 230,600
2020/03/09 341 348 322 325 230,500
2020/03/06 380 380 357 362 250,600
2020/03/05 406 409 384 387 124,100
2020/03/04 391 403 389 400 125,000
2020/03/03 424 429 402 403 178,600
2020/03/02 406 433 390 421 315,700
2020/02/28 399 402 384 386 310,400
2020/02/27 433 435 413 417 223,100
2020/02/26 448 450 433 441 192,800
2020/02/25 450 456 448 452 199,700
2020/02/21 476 484 471 474 104,000
2020/02/20 486 490 475 476 63,200
2020/02/19 493 502 479 480 165,200
2020/02/18 514 514 482 490 234,600
2020/02/17 507 524 487 515 657,400
2020/02/14 545 556 539 547 136,200
2020/02/13 548 552 537 545 135,900
2020/02/12 541 549 534 548 74,500
2020/02/10 561 563 540 543 270,800
2020/02/07 573 577 567 571 65,400
2020/02/06 570 577 561 573 134,600
2020/02/05 563 572 560 564 168,700
2020/02/04 555 560 549 559 102,100
2020/02/03 546 561 543 555 162,700
2020/01/31 561 562 537 560 266,900
2020/01/30 575 582 556 571 252,200
2020/01/29 583 587 571 583 125,200
2020/01/28 580 593 573 593 139,200
2020/01/27 590 594 577 589 155,600
2020/01/24 608 610 601 609 82,700
2020/01/23 620 620 607 612 85,500
2020/01/22 611 627 604 627 104,400
2020/01/21 598 620 598 611 107,100
2020/01/20 613 613 588 596 295,600
2020/01/17 624 624 605 613 236,000
2020/01/16 626 636 621 630 121,100
2020/01/15 643 643 623 631 91,200
2020/01/14 636 645 626 642 199,500
2020/01/10 653 655 622 626 169,400
2020/01/09 654 654 633 643 244,200
2020/01/08 663 663 618 631 383,700
2020/01/07 667 668 640 654 428,800
2020/01/06 668 671 629 670 349,600

このページの先頭へ