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
1,751.9
円
(12:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,579 (24/09/27) | 1,120 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,579 (24/09/27) | 1,120 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,679 | 1,774 | 1,677 | 1,752 | +45 | +2.6 | 895,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,547 | 1,581 | 1,506 | 1,536 | -26 | -1.7 | 1,837,500 |
| 11/10 | 1,520 | 1,569 | 1,497 | 1,562 | -6 | -0.4 | 920,300 |
| 11/9 | 1,550 | 1,578 | 1,497 | 1,568 | +15 | +1.0 | 877,400 |
| 11/8 | 1,650 | 1,689 | 1,533 | 1,553 | -41 | -2.6 | 2,063,100 |
| 11/7 | 1,650 | 1,650 | 1,592 | 1,594 | -89 | -5.3 | 926,800 |
| 11/6 | 1,631 | 1,709 | 1,597 | 1,683 | +70 | +4.3 | 1,002,200 |
| 11/2 | 1,638 | 1,646 | 1,594 | 1,613 | +13 | +0.8 | 667,800 |
| 11/1 | 1,649 | 1,649 | 1,551 | 1,600 | -22 | -1.4 | 935,900 |
| 10/31 | 1,585 | 1,657 | 1,556 | 1,622 | +23 | +1.4 | 1,234,200 |
| 10/30 | 1,628 | 1,638 | 1,574 | 1,599 | +1 | +0.1 | 1,208,700 |
| 10/27 | 1,627 | 1,632 | 1,563 | 1,598 | -18 | -1.1 | 1,532,400 |
| 10/26 | 1,622 | 1,681 | 1,606 | 1,616 | -56 | -3.4 | 1,372,700 |
| 10/25 | 1,680 | 1,738 | 1,643 | 1,672 | +59 | +3.7 | 2,752,000 |
| 10/24 | 1,557 | 1,620 | 1,468 | 1,613 | +90 | +5.9 | 2,027,600 |
| 10/23 | 1,548 | 1,604 | 1,509 | 1,523 | -35 | -2.3 | 1,381,700 |
| 10/20 | 1,508 | 1,568 | 1,490 | 1,558 | +33 | +2.2 | 1,692,800 |
| 10/19 | 1,581 | 1,588 | 1,508 | 1,525 | -96 | -5.9 | 1,813,400 |
| 10/18 | 1,637 | 1,642 | 1,565 | 1,621 | +8 | +0.5 | 1,417,300 |
| 10/17 | 1,691 | 1,707 | 1,600 | 1,613 | -55 | -3.3 | 1,591,800 |
| 10/16 | 1,691 | 1,724 | 1,634 | 1,668 | -41 | -2.4 | 1,540,300 |
| 10/13 | 1,774 | 1,779 | 1,697 | 1,709 | -93 | -5.2 | 1,989,600 |
| 10/12 | 1,846 | 1,863 | 1,787 | 1,802 | -23 | -1.3 | 1,088,900 |
| 10/11 | 1,884 | 1,885 | 1,807 | 1,825 | -46 | -2.5 | 668,400 |
| 10/10 | 1,880 | 1,915 | 1,857 | 1,871 | +33 | +1.8 | 800,300 |
| 10/6 | 1,909 | 1,923 | 1,819 | 1,838 | -45 | -2.4 | 1,226,000 |
| 10/5 | 1,910 | 1,930 | 1,866 | 1,883 | -6 | -0.3 | 1,288,300 |
| 10/4 | 1,911 | 1,987 | 1,885 | 1,889 | -51 | -2.6 | 1,173,100 |
| 10/3 | 1,975 | 1,989 | 1,929 | 1,940 | -41 | -2.1 | 884,400 |
| 10/2 | 2,065 | 2,074 | 1,970 | 1,981 | -68 | -3.3 | 1,184,300 |
| 9/29 | 2,041 | 2,081 | 2,027 | 2,049 | +12 | +0.6 | 779,200 |
▶︎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
