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
2023/12/29 1,262 1,284 1,244 1,272 1,825,000
2023/12/28 1,247 1,289 1,238 1,270 2,091,400
2023/12/27 1,175 1,248 1,174 1,242 2,124,100
2023/12/26 1,173 1,209 1,172 1,191 1,605,000
2023/12/25 1,193 1,205 1,157 1,161 1,231,600
2023/12/22 1,188 1,224 1,174 1,183 1,336,400
2023/12/21 1,192 1,218 1,176 1,181 1,412,500
2023/12/20 1,229 1,269 1,212 1,219 2,223,600
2023/12/19 1,226 1,247 1,190 1,222 2,604,800
2023/12/18 1,171 1,220 1,153 1,208 2,338,000
2023/12/15 1,104 1,179 1,101 1,174 1,671,000
2023/12/14 1,170 1,179 1,124 1,125 1,650,700
2023/12/13 1,197 1,213 1,143 1,151 2,523,200
2023/12/12 1,256 1,257 1,186 1,197 3,638,700
2023/12/11 1,226 1,280 1,220 1,255 3,820,900
2023/12/08 1,165 1,242 1,161 1,209 3,652,500
2023/12/07 1,218 1,249 1,174 1,195 6,217,000
2023/12/06 1,073 1,193 1,070 1,192 3,779,100
2023/12/05 1,138 1,138 1,085 1,091 3,317,400
2023/12/04 1,130 1,187 1,120 1,160 3,097,700
2023/12/01 1,118 1,128 1,089 1,113 1,887,400
2023/11/30 1,112 1,172 1,111 1,126 3,000,100
2023/11/29 1,135 1,163 1,107 1,108 1,828,500
2023/11/28 1,153 1,163 1,127 1,141 1,561,100
2023/11/27 1,128 1,175 1,122 1,153 1,941,900
2023/11/24 1,183 1,187 1,117 1,120 2,282,500
2023/11/22 1,152 1,173 1,136 1,156 2,711,400
2023/11/21 1,201 1,206 1,155 1,163 2,106,400
2023/11/20 1,270 1,305 1,186 1,187 3,247,200
2023/11/17 1,205 1,277 1,191 1,258 3,622,900
2023/11/16 1,270 1,272 1,193 1,205 3,392,100
2023/11/15 1,341 1,350 1,235 1,270 4,296,700
2023/11/14 1,436 1,487 1,304 1,327 7,241,900
2023/11/13 1,547 1,581 1,506 1,536 1,837,500
2023/11/10 1,520 1,569 1,497 1,562 920,300
2023/11/09 1,550 1,578 1,497 1,568 877,400
2023/11/08 1,650 1,689 1,533 1,553 2,063,100
2023/11/07 1,650 1,650 1,592 1,594 926,800
2023/11/06 1,631 1,709 1,597 1,683 1,002,200
2023/11/02 1,638 1,646 1,594 1,613 667,800
2023/11/01 1,649 1,649 1,551 1,600 935,900
2023/10/31 1,585 1,657 1,556 1,622 1,234,200
2023/10/30 1,628 1,638 1,574 1,599 1,208,700
2023/10/27 1,627 1,632 1,563 1,598 1,532,400
2023/10/26 1,622 1,681 1,606 1,616 1,372,700
2023/10/25 1,680 1,738 1,643 1,672 2,752,000
2023/10/24 1,557 1,620 1,468 1,613 2,027,600
2023/10/23 1,548 1,604 1,509 1,523 1,381,700
2023/10/20 1,508 1,568 1,490 1,558 1,692,800
2023/10/19 1,581 1,588 1,508 1,525 1,813,400
2023/10/18 1,637 1,642 1,565 1,621 1,417,300
2023/10/17 1,691 1,707 1,600 1,613 1,591,800
2023/10/16 1,691 1,724 1,634 1,668 1,540,300
2023/10/13 1,774 1,779 1,697 1,709 1,989,600
2023/10/12 1,846 1,863 1,787 1,802 1,088,900
2023/10/11 1,884 1,885 1,807 1,825 668,400
2023/10/10 1,880 1,915 1,857 1,871 800,300
2023/10/06 1,909 1,923 1,819 1,838 1,226,000
2023/10/05 1,910 1,930 1,866 1,883 1,288,300
2023/10/04 1,911 1,987 1,885 1,889 1,173,100
2023/10/03 1,975 1,989 1,929 1,940 884,400
2023/10/02 2,065 2,074 1,970 1,981 1,184,300
2023/09/29 2,041 2,081 2,027 2,049 779,200
2023/09/28 2,050 2,073 2,005 2,037 721,000
2023/09/27 2,005 2,049 1,985 2,048 1,302,100
2023/09/26 2,140 2,146 2,055 2,055 1,475,700
2023/09/25 2,110 2,220 2,085 2,173 1,409,400
2023/09/22 2,050 2,173 2,046 2,143 1,584,900
2023/09/21 2,077 2,121 2,025 2,048 958,500
2023/09/20 2,065 2,152 2,056 2,086 914,600
2023/09/19 2,131 2,148 2,092 2,106 602,500
2023/09/15 2,170 2,170 2,105 2,132 836,900
2023/09/14 2,177 2,235 2,120 2,138 888,700
2023/09/13 2,155 2,225 2,143 2,176 1,032,000
2023/09/12 2,180 2,197 2,111 2,141 1,589,900
2023/09/11 2,336 2,339 2,125 2,177 1,992,400
2023/09/08 2,326 2,360 2,307 2,324 756,100
2023/09/07 2,431 2,444 2,347 2,352 1,031,400
2023/09/06 2,500 2,501 2,407 2,433 1,361,500
2023/09/05 2,523 2,563 2,494 2,533 653,100
2023/09/04 2,610 2,613 2,527 2,528 815,600
2023/09/01 2,600 2,629 2,568 2,611 752,500
2023/08/31 2,566 2,660 2,548 2,613 1,164,100
2023/08/30 2,601 2,626 2,536 2,539 752,200
2023/08/29 2,559 2,576 2,508 2,551 947,200
2023/08/28 2,560 2,645 2,526 2,556 1,154,000
2023/08/25 2,606 2,635 2,546 2,548 1,144,500
2023/08/24 2,651 2,673 2,578 2,660 1,454,600
2023/08/23 2,618 2,674 2,603 2,650 709,200
2023/08/22 2,755 2,767 2,631 2,668 1,635,400
2023/08/21 2,659 2,837 2,659 2,771 2,832,100
2023/08/18 2,371 2,750 2,367 2,737 4,834,600
2023/08/17 2,291 2,424 2,270 2,372 1,643,900
2023/08/16 2,480 2,491 2,310 2,331 2,573,100
2023/08/15 2,473 2,545 2,371 2,511 3,138,200
2023/08/14 2,639 2,640 2,395 2,414 4,071,400
2023/08/10 2,881 2,958 2,600 2,600 5,111,800
2023/08/09 3,300 3,370 3,225 3,300 1,023,500
2023/08/08 3,285 3,380 3,255 3,340 964,300
2023/08/07 3,160 3,225 3,075 3,215 570,300
2023/08/04 3,190 3,190 3,065 3,115 516,700
2023/08/03 3,055 3,205 3,045 3,200 553,500
2023/08/02 3,150 3,155 3,055 3,080 464,600
2023/08/01 3,100 3,195 3,090 3,170 876,800
2023/07/31 2,988 3,065 2,955 3,045 729,500
2023/07/28 2,960 3,050 2,868 2,926 978,400
2023/07/27 2,915 3,040 2,901 3,030 564,500
2023/07/26 2,942 2,972 2,915 2,944 314,900
2023/07/25 2,926 2,973 2,873 2,970 490,400
2023/07/24 2,919 2,957 2,866 2,955 383,300
2023/07/21 2,845 2,895 2,800 2,888 519,300
2023/07/20 2,949 2,995 2,918 2,930 508,100
2023/07/19 2,913 2,982 2,903 2,962 749,600
2023/07/18 2,837 2,895 2,802 2,863 574,700
2023/07/14 2,885 2,894 2,790 2,830 669,200
2023/07/13 2,889 2,892 2,822 2,881 465,400
2023/07/12 2,866 2,899 2,826 2,852 716,800
2023/07/11 2,909 2,909 2,826 2,831 702,000
2023/07/10 2,964 2,984 2,841 2,879 815,100
2023/07/07 2,985 3,005 2,911 2,914 816,300
2023/07/06 3,060 3,080 2,990 3,020 1,090,400
2023/07/05 3,100 3,165 3,040 3,160 826,200
2023/07/04 3,040 3,170 3,015 3,095 680,200
2023/07/03 3,035 3,090 2,975 3,065 702,200
2023/06/30 2,951 3,110 2,921 2,987 1,301,200
2023/06/29 2,902 3,020 2,894 2,962 1,446,900
2023/06/28 2,830 2,972 2,775 2,873 1,487,600
2023/06/27 2,728 2,818 2,724 2,788 489,800
2023/06/26 2,703 2,810 2,701 2,778 555,200
2023/06/23 2,890 2,912 2,686 2,753 1,228,100
2023/06/22 2,864 2,963 2,828 2,863 1,126,400
2023/06/21 2,759 2,865 2,710 2,847 818,500
2023/06/20 2,820 2,874 2,715 2,745 1,035,400
2023/06/19 2,800 2,905 2,752 2,853 905,500
2023/06/16 2,872 2,893 2,741 2,787 1,528,800
2023/06/15 2,738 2,880 2,731 2,852 991,600
2023/06/14 2,780 2,795 2,692 2,766 1,140,700
2023/06/13 2,583 2,768 2,578 2,730 1,485,500
2023/06/12 2,604 2,646 2,567 2,614 936,400
2023/06/09 2,553 2,630 2,504 2,594 1,157,500
2023/06/08 2,553 2,573 2,445 2,497 1,415,300
2023/06/07 2,470 2,654 2,451 2,591 2,388,900
2023/06/06 2,430 2,495 2,366 2,431 935,500
2023/06/05 2,430 2,509 2,385 2,447 1,732,400
2023/06/02 2,243 2,330 2,200 2,330 1,150,700
2023/06/01 2,141 2,264 2,132 2,257 1,067,700
2023/05/31 2,222 2,238 2,158 2,184 988,300
2023/05/30 2,185 2,248 2,097 2,230 1,267,400
2023/05/29 2,217 2,248 2,181 2,184 675,400
2023/05/26 2,268 2,302 2,196 2,215 1,089,500
2023/05/25 2,353 2,372 2,262 2,276 1,031,300
2023/05/24 2,417 2,467 2,252 2,325 1,904,300
2023/05/23 2,521 2,655 2,413 2,429 2,443,900
2023/05/22 2,591 2,615 2,516 2,519 2,016,400
2023/05/19 2,410 2,544 2,375 2,502 2,829,000
2023/05/18 2,372 2,530 2,281 2,400 5,356,800
2023/05/17 2,146 2,417 2,146 2,375 6,819,100
2023/05/16 1,930 2,170 1,852 2,124 4,998,500
2023/05/15 1,740 1,778 1,730 1,770 952,300
2023/05/12 1,700 1,759 1,690 1,739 621,400
2023/05/11 1,729 1,763 1,723 1,740 431,200
2023/05/10 1,780 1,786 1,716 1,737 674,200
2023/05/09 1,873 1,873 1,784 1,789 614,900
2023/05/08 1,838 1,895 1,833 1,856 508,400
2023/05/02 1,848 1,870 1,823 1,850 490,600
2023/05/01 1,855 1,867 1,796 1,825 534,500
2023/04/28 1,823 1,846 1,795 1,839 534,500
2023/04/27 1,772 1,824 1,771 1,804 569,600
2023/04/26 1,775 1,800 1,742 1,778 582,100
2023/04/25 1,832 1,848 1,783 1,800 545,800
2023/04/24 1,867 1,868 1,793 1,834 479,800
2023/04/21 1,833 1,854 1,814 1,833 590,200
2023/04/20 1,872 1,896 1,855 1,863 472,700
2023/04/19 1,827 1,914 1,817 1,910 951,900
2023/04/18 1,927 1,931 1,838 1,839 948,900
2023/04/17 1,962 1,962 1,866 1,905 812,700
2023/04/14 2,018 2,020 1,922 1,924 1,065,400
2023/04/13 1,980 2,008 1,947 2,007 642,600
2023/04/12 2,002 2,045 1,985 1,998 651,700
2023/04/11 2,042 2,064 2,001 2,020 565,200
2023/04/10 1,960 2,064 1,960 2,022 1,293,100
2023/04/07 1,942 1,965 1,927 1,937 436,800
2023/04/06 1,910 1,985 1,891 1,960 1,051,900
2023/04/05 1,945 1,953 1,869 1,935 1,525,500
2023/04/04 2,105 2,131 1,971 1,997 1,801,200
2023/04/03 2,049 2,196 2,040 2,130 1,879,700
2023/03/31 2,065 2,109 2,038 2,069 904,700
2023/03/30 1,948 2,048 1,932 2,047 1,022,200
2023/03/29 1,938 1,982 1,911 1,958 778,400
2023/03/28 2,020 2,024 1,906 1,938 1,042,700
2023/03/27 1,973 2,039 1,951 1,982 1,629,700
2023/03/24 1,904 1,971 1,877 1,939 1,253,900
2023/03/23 1,830 1,925 1,809 1,914 836,400
2023/03/22 1,870 1,965 1,863 1,870 1,456,700
2023/03/20 1,913 2,000 1,778 1,812 1,571,200
2023/03/17 1,988 1,988 1,843 1,913 1,750,200
2023/03/17 1 -> 2.00 分割
2023/03/16 3,800 3,925 3,765 3,835 444,800
2023/03/15 3,985 4,015 3,845 3,940 582,100
2023/03/14 3,950 4,005 3,800 3,835 782,200
2023/03/13 4,020 4,140 3,965 4,010 561,200
2023/03/10 4,215 4,265 4,045 4,105 909,100
2023/03/09 4,070 4,360 4,005 4,330 1,332,900
2023/03/08 4,300 4,480 4,065 4,080 1,632,900
2023/03/07 4,440 4,620 4,280 4,305 1,917,300
2023/03/06 4,295 4,315 4,135 4,245 796,700
2023/03/03 4,230 4,365 4,210 4,280 805,800
2023/03/02 4,305 4,335 4,170 4,240 854,500
2023/03/01 4,220 4,385 4,105 4,360 1,066,300
2023/02/28 4,120 4,225 4,075 4,170 1,271,000
2023/02/27 4,005 4,250 3,990 4,080 898,700
2023/02/24 4,000 4,075 3,955 4,045 693,300
2023/02/22 4,010 4,145 3,935 4,020 1,019,700
2023/02/21 4,015 4,155 3,910 4,080 975,800
2023/02/20 3,985 4,140 3,960 4,045 1,173,500
2023/02/17 3,775 4,100 3,730 4,040 2,410,100
2023/02/16 3,685 4,045 3,660 3,835 3,735,900
2023/02/15 3,320 3,680 3,180 3,615 5,166,400
2023/02/14 3,110 3,110 3,110 3,110 193,600
2023/02/13 2,600 2,621 2,470 2,607 1,360,100
2023/02/10 2,581 2,644 2,516 2,550 1,057,900
2023/02/09 2,592 2,661 2,455 2,500 820,800
2023/02/08 2,522 2,550 2,463 2,542 402,200
2023/02/07 2,461 2,519 2,452 2,495 421,200
2023/02/06 2,495 2,517 2,427 2,452 439,200
2023/02/03 2,471 2,525 2,404 2,508 700,800
2023/02/02 2,690 2,735 2,486 2,500 792,800
2023/02/01 2,622 2,721 2,604 2,680 859,900
2023/01/31 2,531 2,600 2,527 2,572 485,200
2023/01/30 2,470 2,556 2,468 2,525 550,300
2023/01/27 2,427 2,476 2,406 2,453 442,500
2023/01/26 2,329 2,442 2,314 2,424 488,500
2023/01/25 2,272 2,396 2,266 2,345 579,900
2023/01/24 2,305 2,338 2,237 2,260 628,000
2023/01/23 2,388 2,406 2,292 2,323 516,000
2023/01/20 2,218 2,389 2,217 2,375 573,300
2023/01/19 2,210 2,254 2,185 2,225 443,600
2023/01/18 2,275 2,315 2,217 2,240 380,100
2023/01/17 2,300 2,365 2,249 2,287 420,800
2023/01/16 2,284 2,327 2,251 2,258 317,700
2023/01/13 2,319 2,403 2,294 2,299 512,300
2023/01/12 2,392 2,402 2,281 2,311 468,800
2023/01/11 2,382 2,464 2,345 2,397 545,800
2023/01/10 2,410 2,447 2,292 2,348 700,200
2023/01/06 2,362 2,439 2,336 2,434 751,900
2023/01/05 2,586 2,586 2,341 2,406 1,665,600
2023/01/04 2,745 2,779 2,564 2,597 1,244,200

このページの先頭へ