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
2021/12/30 514 515 504 511 81,400
2021/12/29 502 510 500 509 77,500
2021/12/28 508 508 498 502 84,500
2021/12/27 509 509 500 501 69,900
2021/12/24 512 515 500 505 104,700
2021/12/23 518 518 510 510 54,100
2021/12/22 520 525 508 509 107,600
2021/12/21 510 523 510 515 95,200
2021/12/20 537 537 508 508 120,600
2021/12/17 540 545 528 531 133,000
2021/12/16 562 562 542 545 105,400
2021/12/15 569 573 549 552 144,400
2021/12/14 585 590 555 574 200,200
2021/12/13 585 592 580 587 204,400
2021/12/10 558 583 558 578 260,700
2021/12/09 565 565 546 555 91,700
2021/12/08 555 572 551 557 359,800
2021/12/07 543 554 538 549 210,500
2021/12/06 540 546 537 540 68,300
2021/12/03 541 553 538 545 220,600
2021/12/02 539 542 528 533 107,500
2021/12/01 532 547 532 539 154,000
2021/11/30 544 547 532 532 226,500
2021/11/29 521 546 520 535 317,400
2021/11/26 523 536 523 531 118,700
2021/11/25 538 538 519 519 144,900
2021/11/24 540 543 532 532 47,100
2021/11/22 534 539 527 538 71,600
2021/11/19 537 543 531 532 78,300
2021/11/18 536 540 533 538 44,000
2021/11/17 539 547 533 541 70,700
2021/11/16 552 552 532 534 127,000
2021/11/15 544 560 541 547 159,800
2021/11/12 521 554 521 540 276,800
2021/11/11 524 533 517 523 106,500
2021/11/10 535 536 523 524 61,000
2021/11/09 544 550 535 541 115,200
2021/11/08 525 542 523 542 122,700
2021/11/05 537 538 524 530 57,800
2021/11/04 541 541 535 540 64,300
2021/11/02 530 541 530 537 62,400
2021/11/01 523 530 518 530 82,700
2021/10/29 510 521 509 519 56,100
2021/10/28 505 515 503 510 65,600
2021/10/27 515 516 503 508 69,400
2021/10/26 512 522 510 517 32,400
2021/10/25 501 514 499 512 82,400
2021/10/22 506 513 502 509 48,200
2021/10/21 510 514 503 506 70,700
2021/10/20 524 524 512 512 35,700
2021/10/19 526 528 511 520 37,700
2021/10/18 524 529 522 529 47,100
2021/10/15 510 520 509 520 59,900
2021/10/14 507 513 500 509 70,300
2021/10/13 515 515 506 510 89,800
2021/10/12 520 521 510 518 78,900
2021/10/11 516 523 512 520 40,900
2021/10/08 520 526 514 518 95,400
2021/10/07 506 522 506 513 127,900
2021/10/06 518 523 501 504 123,100
2021/10/05 524 524 508 515 111,000
2021/10/04 540 540 525 532 127,000
2021/10/01 535 541 523 532 129,000
2021/09/30 544 558 537 544 158,400
2021/09/29 523 543 521 542 111,100
2021/09/28 536 536 525 533 75,100
2021/09/27 535 549 533 534 134,000
2021/09/24 522 534 512 531 95,400
2021/09/22 520 520 508 508 136,300
2021/09/21 506 528 502 525 163,000
2021/09/17 526 536 518 523 162,700
2021/09/16 545 545 520 536 209,000
2021/09/15 548 550 535 541 181,700
2021/09/14 546 562 546 556 454,800
2021/09/13 530 550 530 540 294,200
2021/09/10 523 533 515 523 385,800
2021/09/09 497 498 493 498 56,700
2021/09/08 491 502 490 497 77,800
2021/09/07 500 505 492 494 119,000
2021/09/06 496 497 485 494 77,500
2021/09/03 486 496 483 488 77,000
2021/09/02 493 494 484 487 64,900
2021/09/01 488 495 486 493 105,400
2021/08/31 495 495 487 493 49,800
2021/08/30 487 499 487 493 88,500
2021/08/27 487 488 482 484 138,900
2021/08/26 491 493 485 492 62,800
2021/08/25 496 497 485 491 82,000
2021/08/24 490 499 486 495 121,800
2021/08/23 475 492 474 485 82,900
2021/08/20 490 491 465 471 279,400
2021/08/19 517 517 496 496 127,200
2021/08/18 521 521 504 519 103,300
2021/08/17 525 543 524 524 201,100
2021/08/16 518 533 513 523 179,100
2021/08/13 521 527 517 520 81,000
2021/08/12 518 529 511 527 154,500
2021/08/11 513 521 500 515 163,000
2021/08/10 483 511 483 509 237,000
2021/08/06 493 494 456 482 518,900
2021/08/05 502 508 497 502 134,300
2021/08/04 516 518 503 504 132,200
2021/08/03 525 525 513 515 137,700
2021/08/02 532 535 522 525 92,700
2021/07/30 538 540 529 532 77,300
2021/07/29 539 539 527 539 120,100
2021/07/28 534 547 534 537 169,600
2021/07/27 525 537 521 532 122,800
2021/07/26 522 526 516 522 110,600
2021/07/21 518 524 512 515 110,500
2021/07/20 514 521 507 511 215,100
2021/07/19 554 555 517 518 455,200
2021/07/16 552 572 546 555 376,600
2021/07/15 537 569 531 562 509,100
2021/07/14 538 545 529 535 189,200
2021/07/13 542 549 533 539 194,200
2021/07/12 536 546 532 536 229,200
2021/07/09 531 536 516 529 315,400
2021/07/08 532 553 528 541 405,200
2021/07/07 518 538 514 531 257,900
2021/07/06 550 552 526 527 456,600
2021/07/05 553 559 528 550 807,200
2021/07/02 492 535 489 535 710,800
2021/07/01 483 489 476 478 114,400
2021/06/30 486 488 479 483 60,800
2021/06/29 485 485 477 478 100,200
2021/06/28 481 491 479 487 110,100
2021/06/25 476 485 473 481 110,200
2021/06/24 470 478 469 471 66,500
2021/06/23 482 486 468 471 120,600
2021/06/22 470 482 469 479 109,200
2021/06/21 466 469 461 463 155,700
2021/06/18 490 490 477 479 107,400
2021/06/17 492 492 481 486 84,100
2021/06/16 486 497 484 494 100,700
2021/06/15 489 489 480 486 76,700
2021/06/14 489 498 484 488 162,300
2021/06/11 483 484 468 473 104,800
2021/06/10 496 498 480 483 169,500
2021/06/09 483 492 483 491 101,400
2021/06/08 474 486 472 483 125,300
2021/06/07 478 479 470 470 63,600
2021/06/04 479 480 471 477 91,000
2021/06/03 478 486 474 479 103,600
2021/06/02 473 479 467 473 93,700
2021/06/01 468 471 465 471 67,500
2021/05/31 475 480 456 466 172,100
2021/05/28 459 477 455 477 187,100
2021/05/27 459 464 454 454 83,900
2021/05/26 458 461 452 455 89,300
2021/05/25 462 463 454 460 78,300
2021/05/24 453 468 453 461 94,300
2021/05/21 457 459 449 453 117,600
2021/05/20 454 459 448 455 107,200
2021/05/19 454 469 453 459 179,200
2021/05/18 449 455 442 453 155,300
2021/05/17 446 458 437 445 225,800
2021/05/14 450 452 427 446 497,500
2021/05/13 490 504 479 493 217,500
2021/05/12 511 513 485 494 173,100
2021/05/11 524 526 509 513 165,300
2021/05/10 513 527 513 525 108,200
2021/05/07 501 513 495 512 119,100
2021/05/06 502 510 500 501 87,000
2021/04/30 503 507 500 500 62,400
2021/04/28 504 512 502 503 178,000
2021/04/27 508 512 500 502 99,000
2021/04/26 509 509 500 504 55,700
2021/04/23 501 508 499 502 77,100
2021/04/22 510 516 496 502 109,800
2021/04/21 513 513 493 498 242,200
2021/04/20 525 539 521 523 120,300
2021/04/19 547 547 524 525 212,500
2021/04/16 545 561 543 546 114,300
2021/04/15 537 549 536 543 160,100
2021/04/14 558 558 537 542 140,700
2021/04/13 553 562 551 553 75,200
2021/04/12 561 566 550 559 112,100
2021/04/09 570 570 557 560 149,000
2021/04/08 587 587 565 570 167,600
2021/04/07 584 592 578 587 142,500
2021/04/06 582 599 566 590 318,400
2021/04/05 574 583 568 582 103,300
2021/04/02 570 577 566 573 83,400
2021/04/01 584 584 567 570 106,200
2021/03/31 585 588 574 576 137,800
2021/03/30 561 591 555 589 207,800
2021/03/29 593 593 565 575 269,300
2021/03/26 598 600 585 591 215,600
2021/03/25 561 599 561 590 273,000
2021/03/24 574 580 549 560 510,400
2021/03/23 601 603 587 591 338,500
2021/03/22 598 615 595 609 176,400
2021/03/19 604 608 589 600 381,000
2021/03/18 610 626 598 612 407,900
2021/03/17 600 607 589 601 316,400
2021/03/16 620 636 588 603 907,900
2021/03/15 573 592 564 592 288,000
2021/03/12 560 568 548 568 215,700
2021/03/11 568 568 552 561 217,700
2021/03/10 553 587 538 567 526,500
2021/03/09 543 559 531 554 377,100
2021/03/08 554 564 523 526 375,700
2021/03/05 554 554 507 544 716,800
2021/03/04 565 565 551 558 310,800
2021/03/03 587 595 573 575 195,500
2021/03/02 587 610 578 579 412,700
2021/03/01 622 630 571 589 458,700
2021/02/26 594 618 582 593 234,100
2021/02/25 620 650 596 600 366,200
2021/02/24 611 624 585 601 513,700
2021/02/22 555 625 555 615 1,047,900
2021/02/19 540 554 528 545 262,000
2021/02/18 524 554 521 545 386,500
2021/02/17 497 531 497 525 266,800
2021/02/16 505 518 497 499 209,800
2021/02/15 499 525 495 506 459,200
2021/02/12 484 504 465 493 1,401,000
2021/02/10 566 572 556 562 232,400
2021/02/09 564 575 553 569 263,600
2021/02/08 573 575 559 567 193,500
2021/02/05 531 569 529 568 431,500
2021/02/04 523 540 517 530 174,700
2021/02/03 516 529 513 527 159,300
2021/02/02 517 525 510 523 117,500
2021/02/01 501 525 500 514 148,000
2021/01/29 518 540 509 511 348,100
2021/01/28 509 524 507 512 394,500
2021/01/27 520 534 507 529 306,300
2021/01/26 516 527 505 510 255,600
2021/01/25 488 526 488 518 528,100
2021/01/22 493 495 470 480 319,500
2021/01/21 502 508 489 501 185,400
2021/01/20 480 505 480 505 385,000
2021/01/19 470 477 462 469 110,100
2021/01/18 469 470 455 466 245,900
2021/01/15 482 482 464 475 157,500
2021/01/14 475 479 468 479 139,700
2021/01/13 480 487 473 475 148,700
2021/01/12 469 480 464 476 156,400
2021/01/08 465 469 454 469 176,700
2021/01/07 460 483 458 466 371,900
2021/01/06 433 454 428 447 292,100
2021/01/05 440 443 427 429 350,700
2021/01/04 470 470 440 448 503,700

このページの先頭へ