！決算発表予定日 2024/05/14
2767東証P信用
業種 卸売業
円谷フィールズホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,380 (23/08/08) | 1,070 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,994 (24/03/25) | 1,264 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,753 | 1,818 | 1,719 | 1,741 | -25 | -1.4 | 4,075,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,651 | 1,800 | 1,635 | 1,766 | +155 | +9.6 | 6,078,200 |
| 4/19 | 1,618 | 1,694 | 1,558 | 1,611 | -14 | -0.9 | 7,231,600 |
| 4/12 | 1,598 | 1,684 | 1,582 | 1,625 | +28 | +1.8 | 4,088,400 |
| 4/5 | 1,708 | 1,732 | 1,556 | 1,597 | -108 | -6.3 | 5,810,800 |
| 3/29 | 1,800 | 1,994 | 1,683 | 1,705 | -75 | -4.2 | 19,538,300 |
| 3/22 | 1,583 | 1,780 | 1,533 | 1,780 | +217 | +13.9 | 7,133,300 |
| 3/15 | 1,464 | 1,621 | 1,462 | 1,563 | +75 | +5.0 | 7,271,100 |
| 3/8 | 1,600 | 1,625 | 1,479 | 1,488 | -136 | -8.4 | 9,739,200 |
| 3/1 | 1,564 | 1,654 | 1,517 | 1,624 | +71 | +4.6 | 9,310,800 |
| 2/22 | 1,596 | 1,657 | 1,545 | 1,553 | -56 | -3.5 | 8,364,200 |
| 2/16 | 1,820 | 1,972 | 1,511 | 1,609 | -96 | -5.6 | 25,852,800 |
| 2/9 | 1,712 | 1,832 | 1,659 | 1,705 | -14 | -0.8 | 14,978,200 |
| 2/2 | 1,720 | 1,908 | 1,691 | 1,719 | +23 | +1.4 | 28,193,300 |
| 1/26 | 1,430 | 1,860 | 1,406 | 1,696 | +301 | +21.6 | 41,684,800 |
| 1/19 | 1,604 | 1,640 | 1,369 | 1,395 | -186 | -11.8 | 18,630,000 |
| 1/12 | 1,414 | 1,607 | 1,398 | 1,581 | +186 | +13.3 | 13,232,600 |
| 1/5 | 1,269 | 1,460 | 1,264 | 1,395 | +123 | +9.7 | 8,225,800 |
| 12/29 | 1,193 | 1,289 | 1,157 | 1,272 | +89 | +7.5 | 8,877,100 |
| 12/22 | 1,171 | 1,269 | 1,153 | 1,183 | +9 | +0.8 | 9,915,300 |
| 12/15 | 1,226 | 1,280 | 1,101 | 1,174 | -35 | -2.9 | 13,304,500 |
| 12/8 | 1,130 | 1,249 | 1,070 | 1,209 | +96 | +8.6 | 20,063,700 |
| 12/1 | 1,128 | 1,175 | 1,089 | 1,113 | -7 | -0.6 | 10,219,000 |
| 11/24 | 1,270 | 1,305 | 1,117 | 1,120 | -138 | -11.0 | 10,347,500 |
| 11/17 | 1,547 | 1,581 | 1,191 | 1,258 | -304 | -19.5 | 20,391,100 |
| 11/10 | 1,631 | 1,709 | 1,497 | 1,562 | -51 | -3.2 | 5,789,800 |
| 11/2 | 1,628 | 1,657 | 1,551 | 1,613 | +15 | +0.9 | 4,046,600 |
| 10/27 | 1,548 | 1,738 | 1,468 | 1,598 | +40 | +2.6 | 9,066,400 |
| 10/20 | 1,691 | 1,724 | 1,490 | 1,558 | -151 | -8.8 | 8,055,600 |
| 10/13 | 1,880 | 1,915 | 1,697 | 1,709 | -129 | -7.0 | 4,547,200 |
| 10/6 | 2,065 | 2,074 | 1,819 | 1,838 | -211 | -10.3 | 5,756,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて