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
1,707
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,729 | 1,738 | 1,696 | 1,707 | -6 | -0.4 | 903,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 2,466 | 2,472 | 2,369 | 2,395 | +21 | +0.9 | 1,659,900 |
| 9/18 | 2,345 | 2,487 | 2,321 | 2,374 | +124 | +5.5 | 2,833,800 |
| 9/17 | 2,188 | 2,266 | 2,164 | 2,250 | +108 | +5.0 | 1,427,300 |
| 9/13 | 2,112 | 2,146 | 2,092 | 2,142 | +31 | +1.5 | 719,300 |
| 9/12 | 2,068 | 2,142 | 2,052 | 2,111 | +121 | +6.1 | 1,185,200 |
| 9/11 | 2,000 | 2,050 | 1,972 | 1,990 | -15 | -0.8 | 918,600 |
| 9/10 | 1,996 | 2,054 | 1,983 | 2,005 | +49 | +2.5 | 716,700 |
| 9/9 | 1,900 | 1,971 | 1,894 | 1,956 | -22 | -1.1 | 689,700 |
| 9/6 | 2,039 | 2,065 | 1,938 | 1,978 | -50 | -2.5 | 936,100 |
| 9/5 | 2,003 | 2,072 | 1,986 | 2,028 | +19 | +1.0 | 861,400 |
| 9/4 | 1,985 | 2,042 | 1,976 | 2,009 | -26 | -1.3 | 1,238,000 |
| 9/3 | 2,010 | 2,049 | 1,978 | 2,035 | -7 | -0.3 | 1,528,600 |
| 9/2 | 2,199 | 2,200 | 2,028 | 2,042 | -125 | -5.8 | 1,702,400 |
| 8/30 | 2,079 | 2,173 | 2,063 | 2,167 | +67 | +3.2 | 1,697,700 |
| 8/29 | 1,960 | 2,100 | 1,934 | 2,100 | +122 | +6.2 | 1,788,200 |
| 8/28 | 1,890 | 1,978 | 1,880 | 1,978 | +78 | +4.1 | 861,400 |
| 8/27 | 1,901 | 1,908 | 1,851 | 1,900 | -20 | -1.0 | 922,800 |
| 8/26 | 1,849 | 1,952 | 1,821 | 1,920 | +74 | +4.0 | 1,182,500 |
| 8/23 | 1,866 | 1,880 | 1,832 | 1,846 | -33 | -1.8 | 606,100 |
| 8/22 | 1,820 | 1,936 | 1,814 | 1,879 | +82 | +4.6 | 1,965,700 |
| 8/21 | 1,825 | 1,839 | 1,770 | 1,797 | -47 | -2.6 | 522,800 |
| 8/20 | 1,765 | 1,844 | 1,765 | 1,844 | +90 | +5.1 | 1,109,300 |
| 8/19 | 1,810 | 1,813 | 1,754 | 1,754 | -58 | -3.2 | 630,000 |
| 8/16 | 1,839 | 1,877 | 1,795 | 1,812 | -3 | -0.2 | 1,179,300 |
| 8/15 | 1,698 | 1,831 | 1,691 | 1,815 | +101 | +5.9 | 1,507,600 |
| 8/14 | 1,740 | 1,859 | 1,634 | 1,714 | -45 | -2.6 | 2,943,200 |
| 8/13 | 1,750 | 1,759 | 1,697 | 1,759 | +300 | +20.6 | 2,158,600 |
| 8/9 | 1,431 | 1,465 | 1,417 | 1,459 | +48 | +3.4 | 966,600 |
| 8/8 | 1,378 | 1,436 | 1,369 | 1,411 | +24 | +1.7 | 912,400 |
| 8/7 | 1,325 | 1,432 | 1,316 | 1,387 | +48 | +3.6 | 1,261,200 |
▶︎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
