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
1,610
円
(17:46)
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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,689 | 1,694 | 1,592 | 1,611 | -56 | -3.4 | 1,631,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,616 | 1,679 | 1,558 | 1,667 | +49 | +3.0 | 1,766,500 |
| 4/17 | 1,660 | 1,688 | 1,590 | 1,618 | -38 | -2.3 | 1,718,000 |
| 4/16 | 1,633 | 1,673 | 1,615 | 1,656 | +15 | +0.9 | 1,201,500 |
| 4/15 | 1,618 | 1,667 | 1,616 | 1,641 | +16 | +1.0 | 914,500 |
| 4/12 | 1,660 | 1,660 | 1,596 | 1,625 | -7 | -0.4 | 711,500 |
| 4/11 | 1,626 | 1,655 | 1,603 | 1,632 | -26 | -1.6 | 842,300 |
| 4/10 | 1,636 | 1,684 | 1,631 | 1,658 | +11 | +0.7 | 972,800 |
| 4/9 | 1,598 | 1,650 | 1,598 | 1,647 | +48 | +3.0 | 781,100 |
| 4/8 | 1,598 | 1,623 | 1,582 | 1,599 | +2 | +0.1 | 780,700 |
| 4/5 | 1,562 | 1,611 | 1,556 | 1,597 | -5 | -0.3 | 971,600 |
| 4/4 | 1,700 | 1,702 | 1,594 | 1,602 | -86 | -5.1 | 1,785,600 |
| 4/3 | 1,665 | 1,697 | 1,635 | 1,688 | -5 | -0.3 | 1,070,700 |
| 4/2 | 1,729 | 1,732 | 1,668 | 1,693 | -7 | -0.4 | 815,700 |
| 4/1 | 1,708 | 1,732 | 1,667 | 1,700 | -5 | -0.3 | 1,167,200 |
| 3/29 | 1,750 | 1,770 | 1,683 | 1,705 | -41 | -2.4 | 1,507,000 |
| 3/28 | 1,742 | 1,809 | 1,737 | 1,746 | +2 | +0.1 | 1,391,200 |
| 3/27 | 1,793 | 1,814 | 1,744 | 1,744 | -33 | -1.9 | 1,389,000 |
| 3/26 | 1,752 | 1,847 | 1,735 | 1,777 | +59 | +3.4 | 3,977,800 |
| 3/25 | 1,800 | 1,994 | 1,717 | 1,718 | -62 | -3.5 | 11,273,300 |
| 3/22 | 1,659 | 1,780 | 1,650 | 1,780 | +147 | +9.0 | 3,475,100 |
| 3/21 | 1,648 | 1,653 | 1,602 | 1,633 | +9 | +0.6 | 1,274,200 |
| 3/19 | 1,600 | 1,625 | 1,575 | 1,624 | +24 | +1.5 | 1,050,700 |
| 3/18 | 1,583 | 1,600 | 1,533 | 1,600 | +37 | +2.4 | 1,333,300 |
| 3/15 | 1,600 | 1,600 | 1,542 | 1,563 | -48 | -3.0 | 1,236,400 |
| 3/14 | 1,555 | 1,621 | 1,540 | 1,611 | +71 | +4.6 | 1,774,700 |
| 3/13 | 1,571 | 1,574 | 1,519 | 1,540 | -22 | -1.4 | 1,012,600 |
| 3/12 | 1,502 | 1,562 | 1,494 | 1,562 | +66 | +4.4 | 1,740,600 |
| 3/11 | 1,464 | 1,538 | 1,462 | 1,496 | +8 | +0.5 | 1,506,800 |
| 3/8 | 1,501 | 1,524 | 1,479 | 1,488 | -21 | -1.4 | 1,505,200 |
| 3/7 | 1,523 | 1,533 | 1,496 | 1,509 | -24 | -1.6 | 1,294,900 |
▶︎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