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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,713 | 2,851 | 2,701 | 2,727 | 1,038,300 |
| 2022/12/29 | 2,649 | 2,715 | 2,605 | 2,686 | 548,800 |
| 2022/12/28 | 2,771 | 2,818 | 2,602 | 2,653 | 1,110,400 |
| 2022/12/27 | 2,612 | 2,742 | 2,603 | 2,738 | 622,500 |
| 2022/12/26 | 2,600 | 2,674 | 2,592 | 2,613 | 411,900 |
| 2022/12/23 | 2,612 | 2,636 | 2,555 | 2,592 | 500,200 |
| 2022/12/22 | 2,570 | 2,649 | 2,566 | 2,623 | 668,900 |
| 2022/12/21 | 2,570 | 2,709 | 2,541 | 2,601 | 1,012,000 |
| 2022/12/20 | 2,575 | 2,660 | 2,501 | 2,570 | 1,394,600 |
| 2022/12/19 | 2,638 | 2,702 | 2,396 | 2,544 | 1,775,400 |
| 2022/12/16 | 2,594 | 2,709 | 2,589 | 2,660 | 697,400 |
| 2022/12/15 | 2,600 | 2,617 | 2,525 | 2,612 | 727,900 |
| 2022/12/14 | 2,636 | 2,654 | 2,591 | 2,647 | 762,000 |
| 2022/12/13 | 2,530 | 2,636 | 2,517 | 2,595 | 903,200 |
| 2022/12/12 | 2,452 | 2,534 | 2,412 | 2,510 | 427,400 |
| 2022/12/09 | 2,455 | 2,560 | 2,454 | 2,502 | 550,500 |
| 2022/12/08 | 2,384 | 2,493 | 2,375 | 2,478 | 568,000 |
| 2022/12/07 | 2,330 | 2,418 | 2,313 | 2,408 | 443,900 |
| 2022/12/06 | 2,372 | 2,404 | 2,259 | 2,375 | 599,200 |
| 2022/12/05 | 2,259 | 2,335 | 2,238 | 2,288 | 516,700 |
| 2022/12/02 | 2,318 | 2,318 | 2,211 | 2,242 | 530,300 |
| 2022/12/01 | 2,405 | 2,411 | 2,265 | 2,318 | 756,500 |
| 2022/11/30 | 2,367 | 2,440 | 2,340 | 2,372 | 558,100 |
| 2022/11/29 | 2,335 | 2,396 | 2,281 | 2,382 | 612,100 |
| 2022/11/28 | 2,465 | 2,510 | 2,289 | 2,348 | 1,362,600 |
| 2022/11/25 | 2,399 | 2,603 | 2,398 | 2,515 | 1,793,600 |
| 2022/11/24 | 2,284 | 2,347 | 2,256 | 2,325 | 1,069,700 |
| 2022/11/22 | 2,107 | 2,277 | 2,090 | 2,267 | 1,142,900 |
| 2022/11/21 | 2,085 | 2,195 | 2,037 | 2,084 | 580,300 |
| 2022/11/18 | 1,998 | 2,104 | 1,983 | 2,080 | 589,800 |
| 2022/11/17 | 1,990 | 2,032 | 1,961 | 1,998 | 411,000 |
| 2022/11/16 | 1,928 | 2,002 | 1,890 | 1,997 | 489,000 |
| 2022/11/15 | 1,950 | 1,956 | 1,862 | 1,945 | 707,000 |
| 2022/11/14 | 1,984 | 2,010 | 1,930 | 1,967 | 504,900 |
| 2022/11/11 | 2,138 | 2,150 | 1,979 | 1,997 | 885,200 |
| 2022/11/10 | 2,086 | 2,317 | 2,046 | 2,088 | 1,437,400 |
| 2022/11/09 | 2,040 | 2,099 | 1,891 | 2,099 | 1,898,400 |
| 2022/11/08 | 2,193 | 2,195 | 2,083 | 2,129 | 648,600 |
| 2022/11/07 | 2,171 | 2,176 | 2,106 | 2,154 | 345,100 |
| 2022/11/04 | 2,101 | 2,129 | 2,085 | 2,121 | 355,900 |
| 2022/11/02 | 2,125 | 2,153 | 2,100 | 2,136 | 241,500 |
| 2022/11/01 | 2,067 | 2,119 | 2,043 | 2,100 | 374,700 |
| 2022/10/31 | 2,114 | 2,123 | 2,037 | 2,076 | 405,300 |
| 2022/10/28 | 2,029 | 2,086 | 1,993 | 2,078 | 506,700 |
| 2022/10/27 | 1,987 | 2,070 | 1,930 | 2,044 | 782,000 |
| 2022/10/26 | 2,200 | 2,237 | 1,998 | 2,010 | 1,357,900 |
| 2022/10/25 | 2,050 | 2,187 | 2,010 | 2,176 | 3,188,800 |
| 2022/10/24 | 1,890 | 1,908 | 1,826 | 1,866 | 397,600 |
| 2022/10/21 | 1,804 | 1,898 | 1,802 | 1,886 | 246,300 |
| 2022/10/20 | 1,861 | 1,867 | 1,803 | 1,823 | 291,800 |
| 2022/10/19 | 1,816 | 1,910 | 1,792 | 1,856 | 446,200 |
| 2022/10/18 | 1,879 | 1,977 | 1,787 | 1,835 | 794,600 |
| 2022/10/17 | 1,704 | 1,773 | 1,702 | 1,759 | 270,600 |
| 2022/10/14 | 1,713 | 1,726 | 1,685 | 1,697 | 340,000 |
| 2022/10/13 | 1,730 | 1,730 | 1,661 | 1,673 | 334,900 |
| 2022/10/12 | 1,750 | 1,784 | 1,739 | 1,766 | 187,400 |
| 2022/10/11 | 1,822 | 1,830 | 1,736 | 1,764 | 370,300 |
| 2022/10/07 | 1,768 | 1,835 | 1,756 | 1,828 | 391,400 |
| 2022/10/06 | 1,784 | 1,836 | 1,775 | 1,786 | 319,900 |
| 2022/10/05 | 1,846 | 1,877 | 1,768 | 1,808 | 702,300 |
| 2022/10/04 | 1,678 | 1,841 | 1,672 | 1,828 | 794,200 |
| 2022/10/03 | 1,600 | 1,611 | 1,531 | 1,596 | 370,400 |
| 2022/09/30 | 1,670 | 1,677 | 1,570 | 1,599 | 337,600 |
| 2022/09/29 | 1,562 | 1,695 | 1,555 | 1,686 | 475,300 |
| 2022/09/28 | 1,585 | 1,585 | 1,497 | 1,535 | 485,100 |
| 2022/09/27 | 1,526 | 1,606 | 1,518 | 1,585 | 387,900 |
| 2022/09/26 | 1,558 | 1,560 | 1,491 | 1,499 | 330,700 |
| 2022/09/22 | 1,571 | 1,595 | 1,547 | 1,570 | 335,700 |
| 2022/09/21 | 1,552 | 1,610 | 1,542 | 1,600 | 500,000 |
| 2022/09/20 | 1,503 | 1,558 | 1,503 | 1,558 | 222,800 |
| 2022/09/16 | 1,499 | 1,545 | 1,475 | 1,498 | 189,500 |
| 2022/09/15 | 1,519 | 1,520 | 1,480 | 1,503 | 176,700 |
| 2022/09/14 | 1,508 | 1,532 | 1,484 | 1,518 | 251,000 |
| 2022/09/13 | 1,540 | 1,573 | 1,534 | 1,546 | 334,500 |
| 2022/09/12 | 1,510 | 1,549 | 1,493 | 1,531 | 309,900 |
| 2022/09/09 | 1,452 | 1,528 | 1,450 | 1,505 | 442,700 |
| 2022/09/08 | 1,410 | 1,441 | 1,381 | 1,438 | 257,400 |
| 2022/09/07 | 1,413 | 1,415 | 1,350 | 1,392 | 368,600 |
| 2022/09/06 | 1,409 | 1,462 | 1,396 | 1,443 | 364,700 |
| 2022/09/05 | 1,360 | 1,416 | 1,356 | 1,409 | 402,600 |
| 2022/09/02 | 1,338 | 1,359 | 1,308 | 1,344 | 218,800 |
| 2022/09/01 | 1,330 | 1,356 | 1,320 | 1,349 | 208,000 |
| 2022/08/31 | 1,384 | 1,410 | 1,355 | 1,356 | 263,000 |
| 2022/08/30 | 1,336 | 1,410 | 1,324 | 1,406 | 278,100 |
| 2022/08/29 | 1,334 | 1,360 | 1,318 | 1,329 | 244,700 |
| 2022/08/26 | 1,322 | 1,371 | 1,305 | 1,364 | 275,500 |
| 2022/08/25 | 1,317 | 1,335 | 1,287 | 1,329 | 173,700 |
| 2022/08/24 | 1,336 | 1,376 | 1,287 | 1,305 | 253,300 |
| 2022/08/23 | 1,360 | 1,367 | 1,331 | 1,349 | 221,800 |
| 2022/08/22 | 1,308 | 1,384 | 1,290 | 1,375 | 355,900 |
| 2022/08/19 | 1,326 | 1,337 | 1,315 | 1,319 | 187,300 |
| 2022/08/18 | 1,333 | 1,333 | 1,305 | 1,320 | 246,500 |
| 2022/08/17 | 1,351 | 1,403 | 1,326 | 1,328 | 351,900 |
| 2022/08/16 | 1,368 | 1,368 | 1,309 | 1,344 | 330,000 |
| 2022/08/15 | 1,342 | 1,389 | 1,342 | 1,375 | 276,400 |
| 2022/08/12 | 1,363 | 1,425 | 1,345 | 1,358 | 404,800 |
| 2022/08/10 | 1,400 | 1,415 | 1,314 | 1,344 | 1,140,600 |
| 2022/08/09 | 1,300 | 1,451 | 1,279 | 1,423 | 1,932,800 |
| 2022/08/08 | 1,155 | 1,305 | 1,151 | 1,305 | 2,423,500 |
| 2022/08/05 | 1,035 | 1,035 | 1,005 | 1,005 | 466,400 |
| 2022/08/04 | 1,040 | 1,042 | 1,025 | 1,035 | 168,000 |
| 2022/08/03 | 1,025 | 1,040 | 1,021 | 1,027 | 192,900 |
| 2022/08/02 | 1,044 | 1,053 | 1,023 | 1,035 | 208,400 |
| 2022/08/01 | 1,042 | 1,053 | 1,027 | 1,043 | 231,700 |
| 2022/07/29 | 1,024 | 1,043 | 1,010 | 1,031 | 262,900 |
| 2022/07/28 | 1,008 | 1,008 | 983 | 1,006 | 174,600 |
| 2022/07/27 | 1,026 | 1,030 | 992 | 992 | 362,400 |
| 2022/07/26 | 964 | 1,008 | 961 | 1,003 | 305,200 |
| 2022/07/25 | 950 | 984 | 950 | 970 | 261,600 |
| 2022/07/22 | 924 | 955 | 915 | 941 | 232,600 |
| 2022/07/21 | 899 | 926 | 891 | 920 | 192,100 |
| 2022/07/20 | 885 | 901 | 881 | 896 | 239,500 |
| 2022/07/19 | 843 | 860 | 839 | 856 | 93,900 |
| 2022/07/15 | 861 | 864 | 837 | 840 | 82,800 |
| 2022/07/14 | 858 | 862 | 834 | 860 | 173,900 |
| 2022/07/13 | 856 | 867 | 853 | 855 | 118,300 |
| 2022/07/12 | 870 | 875 | 846 | 847 | 161,600 |
| 2022/07/11 | 849 | 870 | 848 | 863 | 179,600 |
| 2022/07/08 | 859 | 871 | 842 | 844 | 190,700 |
| 2022/07/07 | 852 | 860 | 830 | 845 | 204,400 |
| 2022/07/06 | 880 | 880 | 844 | 850 | 156,300 |
| 2022/07/05 | 892 | 895 | 868 | 871 | 86,500 |
| 2022/07/04 | 899 | 899 | 870 | 877 | 160,200 |
| 2022/07/01 | 922 | 930 | 889 | 899 | 160,600 |
| 2022/06/30 | 934 | 934 | 903 | 907 | 156,800 |
| 2022/06/29 | 931 | 944 | 923 | 943 | 160,700 |
| 2022/06/28 | 927 | 950 | 927 | 942 | 180,000 |
| 2022/06/27 | 901 | 926 | 897 | 912 | 139,800 |
| 2022/06/24 | 888 | 903 | 875 | 899 | 153,600 |
| 2022/06/23 | 889 | 903 | 877 | 887 | 133,700 |
| 2022/06/22 | 939 | 939 | 880 | 892 | 234,600 |
| 2022/06/21 | 929 | 941 | 916 | 927 | 153,600 |
| 2022/06/20 | 950 | 959 | 906 | 917 | 188,200 |
| 2022/06/17 | 935 | 962 | 917 | 952 | 411,700 |
| 2022/06/16 | 997 | 997 | 961 | 966 | 182,100 |
| 2022/06/15 | 1,005 | 1,017 | 990 | 996 | 179,800 |
| 2022/06/14 | 1,005 | 1,005 | 973 | 1,000 | 329,300 |
| 2022/06/13 | 1,020 | 1,050 | 1,005 | 1,032 | 187,800 |
| 2022/06/10 | 1,053 | 1,055 | 1,025 | 1,045 | 216,400 |
| 2022/06/09 | 1,071 | 1,090 | 1,065 | 1,069 | 98,100 |
| 2022/06/08 | 1,096 | 1,096 | 1,056 | 1,085 | 222,100 |
| 2022/06/07 | 1,110 | 1,120 | 1,076 | 1,089 | 282,300 |
| 2022/06/06 | 1,049 | 1,084 | 1,045 | 1,072 | 220,100 |
| 2022/06/03 | 1,050 | 1,074 | 1,041 | 1,067 | 223,700 |
| 2022/06/02 | 1,086 | 1,086 | 1,027 | 1,033 | 240,200 |
| 2022/06/01 | 1,090 | 1,105 | 1,070 | 1,085 | 264,400 |
| 2022/05/31 | 1,062 | 1,103 | 1,049 | 1,085 | 246,200 |
| 2022/05/30 | 1,058 | 1,074 | 1,039 | 1,059 | 233,800 |
| 2022/05/27 | 1,074 | 1,074 | 1,019 | 1,032 | 165,300 |
| 2022/05/26 | 1,046 | 1,069 | 1,037 | 1,064 | 209,300 |
| 2022/05/25 | 1,083 | 1,083 | 1,046 | 1,046 | 178,700 |
| 2022/05/24 | 1,105 | 1,125 | 1,085 | 1,098 | 232,800 |
| 2022/05/23 | 1,079 | 1,122 | 1,076 | 1,090 | 283,000 |
| 2022/05/20 | 1,061 | 1,066 | 1,024 | 1,058 | 413,100 |
| 2022/05/19 | 1,051 | 1,106 | 1,041 | 1,089 | 410,100 |
| 2022/05/18 | 1,092 | 1,104 | 1,029 | 1,065 | 655,600 |
| 2022/05/17 | 1,150 | 1,156 | 1,090 | 1,093 | 571,400 |
| 2022/05/16 | 1,160 | 1,184 | 1,137 | 1,163 | 635,000 |
| 2022/05/13 | 1,090 | 1,133 | 1,061 | 1,130 | 796,400 |
| 2022/05/12 | 1,057 | 1,128 | 1,044 | 1,085 | 1,477,300 |
| 2022/05/11 | 910 | 1,006 | 906 | 1,006 | 1,020,800 |
| 2022/05/10 | 865 | 865 | 838 | 856 | 290,300 |
| 2022/05/09 | 905 | 907 | 865 | 872 | 205,300 |
| 2022/05/06 | 888 | 919 | 877 | 905 | 289,100 |
| 2022/05/02 | 896 | 913 | 884 | 888 | 186,400 |
| 2022/04/28 | 876 | 900 | 866 | 896 | 182,300 |
| 2022/04/27 | 841 | 878 | 838 | 873 | 215,500 |
| 2022/04/26 | 860 | 875 | 837 | 865 | 191,100 |
| 2022/04/25 | 851 | 879 | 836 | 859 | 270,300 |
| 2022/04/22 | 868 | 890 | 857 | 876 | 270,700 |
| 2022/04/21 | 881 | 897 | 869 | 878 | 167,100 |
| 2022/04/20 | 900 | 908 | 875 | 887 | 276,500 |
| 2022/04/19 | 850 | 886 | 848 | 880 | 337,800 |
| 2022/04/18 | 814 | 845 | 814 | 839 | 288,900 |
| 2022/04/15 | 808 | 818 | 801 | 808 | 121,800 |
| 2022/04/14 | 832 | 832 | 813 | 818 | 88,100 |
| 2022/04/13 | 817 | 832 | 808 | 825 | 349,600 |
| 2022/04/12 | 840 | 848 | 818 | 818 | 266,900 |
| 2022/04/11 | 860 | 876 | 842 | 852 | 218,700 |
| 2022/04/08 | 887 | 891 | 872 | 874 | 178,000 |
| 2022/04/07 | 891 | 905 | 877 | 882 | 333,700 |
| 2022/04/06 | 873 | 916 | 871 | 915 | 219,900 |
| 2022/04/05 | 889 | 904 | 878 | 882 | 174,200 |
| 2022/04/04 | 867 | 894 | 859 | 889 | 369,800 |
| 2022/04/01 | 881 | 916 | 856 | 894 | 377,900 |
| 2022/03/31 | 930 | 934 | 899 | 900 | 271,100 |
| 2022/03/30 | 917 | 939 | 887 | 939 | 375,900 |
| 2022/03/29 | 938 | 949 | 902 | 934 | 395,900 |
| 2022/03/28 | 952 | 962 | 935 | 941 | 592,700 |
| 2022/03/25 | 950 | 1,008 | 948 | 972 | 1,573,300 |
| 2022/03/24 | 845 | 941 | 844 | 929 | 2,173,900 |
| 2022/03/23 | 791 | 845 | 774 | 838 | 1,232,600 |
| 2022/03/22 | 764 | 764 | 737 | 746 | 223,100 |
| 2022/03/18 | 751 | 767 | 733 | 767 | 249,000 |
| 2022/03/17 | 775 | 775 | 742 | 757 | 182,400 |
| 2022/03/16 | 749 | 757 | 729 | 752 | 196,800 |
| 2022/03/15 | 741 | 765 | 697 | 748 | 524,900 |
| 2022/03/14 | 763 | 773 | 730 | 730 | 328,500 |
| 2022/03/11 | 730 | 765 | 729 | 748 | 603,400 |
| 2022/03/10 | 689 | 740 | 684 | 728 | 666,300 |
| 2022/03/09 | 675 | 703 | 665 | 679 | 396,600 |
| 2022/03/08 | 675 | 683 | 641 | 645 | 298,200 |
| 2022/03/07 | 647 | 675 | 644 | 673 | 345,400 |
| 2022/03/04 | 684 | 690 | 650 | 662 | 418,700 |
| 2022/03/03 | 709 | 710 | 685 | 687 | 182,900 |
| 2022/03/02 | 710 | 710 | 667 | 696 | 360,300 |
| 2022/03/01 | 701 | 718 | 687 | 717 | 399,100 |
| 2022/02/28 | 660 | 722 | 660 | 703 | 732,600 |
| 2022/02/25 | 644 | 681 | 642 | 654 | 429,600 |
| 2022/02/24 | 611 | 638 | 596 | 636 | 443,600 |
| 2022/02/22 | 601 | 624 | 594 | 618 | 246,300 |
| 2022/02/21 | 615 | 633 | 606 | 614 | 324,800 |
| 2022/02/18 | 629 | 649 | 618 | 635 | 489,200 |
| 2022/02/17 | 591 | 657 | 591 | 657 | 962,200 |
| 2022/02/16 | 574 | 599 | 574 | 590 | 281,100 |
| 2022/02/15 | 548 | 572 | 546 | 572 | 257,900 |
| 2022/02/14 | 528 | 550 | 527 | 547 | 209,400 |
| 2022/02/10 | 521 | 573 | 510 | 558 | 765,700 |
| 2022/02/09 | 525 | 544 | 522 | 535 | 290,800 |
| 2022/02/08 | 512 | 522 | 508 | 515 | 93,800 |
| 2022/02/07 | 510 | 512 | 501 | 505 | 53,000 |
| 2022/02/04 | 493 | 507 | 493 | 504 | 59,500 |
| 2022/02/03 | 500 | 502 | 494 | 497 | 83,600 |
| 2022/02/02 | 486 | 501 | 486 | 499 | 74,000 |
| 2022/02/01 | 482 | 489 | 480 | 485 | 48,000 |
| 2022/01/31 | 475 | 487 | 473 | 486 | 46,900 |
| 2022/01/28 | 474 | 478 | 461 | 474 | 122,300 |
| 2022/01/27 | 489 | 489 | 464 | 468 | 95,700 |
| 2022/01/26 | 478 | 488 | 477 | 484 | 36,700 |
| 2022/01/25 | 495 | 495 | 473 | 479 | 90,600 |
| 2022/01/24 | 485 | 499 | 485 | 498 | 55,500 |
| 2022/01/21 | 487 | 488 | 479 | 486 | 102,000 |
| 2022/01/20 | 490 | 493 | 476 | 492 | 126,000 |
| 2022/01/19 | 500 | 504 | 487 | 489 | 191,500 |
| 2022/01/18 | 507 | 513 | 502 | 504 | 70,000 |
| 2022/01/17 | 513 | 516 | 505 | 505 | 82,000 |
| 2022/01/14 | 515 | 517 | 508 | 512 | 88,000 |
| 2022/01/13 | 515 | 521 | 512 | 519 | 68,800 |
| 2022/01/12 | 512 | 518 | 512 | 516 | 55,600 |
| 2022/01/11 | 513 | 515 | 505 | 512 | 62,800 |
| 2022/01/07 | 514 | 522 | 513 | 518 | 70,700 |
| 2022/01/06 | 515 | 519 | 508 | 511 | 109,100 |
| 2022/01/05 | 535 | 535 | 518 | 521 | 92,800 |
| 2022/01/04 | 520 | 533 | 517 | 532 | 151,100 |