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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,270 | 1,385 | 1,270 | 1,339 | +219 | +19.6 | 1,794,700 |
| 8/5 | 1,270 | 1,292 | 1,120 | 1,120 | -300 | -21.1 | 2,815,300 |
| 8/2 | 1,438 | 1,468 | 1,419 | 1,420 | -88 | -5.8 | 1,197,300 |
| 8/1 | 1,558 | 1,558 | 1,494 | 1,508 | -78 | -4.9 | 702,300 |
| 7/31 | 1,545 | 1,587 | 1,515 | 1,586 | +42 | +2.7 | 489,800 |
| 7/30 | 1,553 | 1,572 | 1,507 | 1,544 | -31 | -2.0 | 805,400 |
| 7/29 | 1,556 | 1,600 | 1,552 | 1,575 | +22 | +1.4 | 439,500 |
| 7/26 | 1,565 | 1,578 | 1,549 | 1,553 | -4 | -0.3 | 297,200 |
| 7/25 | 1,541 | 1,590 | 1,533 | 1,557 | -11 | -0.7 | 616,100 |
| 7/24 | 1,621 | 1,624 | 1,560 | 1,568 | -73 | -4.5 | 1,297,800 |
| 7/23 | 1,677 | 1,706 | 1,615 | 1,641 | -11 | -0.7 | 1,215,200 |
| 7/22 | 1,700 | 1,733 | 1,652 | 1,652 | -31 | -1.8 | 1,078,300 |
| 7/19 | 1,706 | 1,714 | 1,681 | 1,683 | -36 | -2.1 | 679,300 |
| 7/18 | 1,710 | 1,754 | 1,710 | 1,719 | -10 | -0.6 | 917,000 |
| 7/17 | 1,696 | 1,734 | 1,696 | 1,729 | +38 | +2.3 | 649,600 |
| 7/16 | 1,710 | 1,747 | 1,691 | 1,691 | -24 | -1.4 | 711,400 |
| 7/12 | 1,706 | 1,734 | 1,688 | 1,715 | -14 | -0.8 | 763,000 |
| 7/11 | 1,708 | 1,731 | 1,697 | 1,729 | +12 | +0.7 | 662,300 |
| 7/10 | 1,687 | 1,782 | 1,668 | 1,717 | +45 | +2.7 | 1,652,200 |
| 7/9 | 1,665 | 1,703 | 1,659 | 1,672 | +12 | +0.7 | 545,800 |
| 7/8 | 1,698 | 1,700 | 1,653 | 1,660 | -6 | -0.4 | 633,000 |
| 7/5 | 1,677 | 1,707 | 1,656 | 1,666 | -2 | -0.1 | 626,800 |
| 7/4 | 1,635 | 1,676 | 1,626 | 1,668 | +32 | +2.0 | 523,100 |
| 7/3 | 1,663 | 1,669 | 1,626 | 1,636 | -44 | -2.6 | 918,800 |
| 7/2 | 1,700 | 1,711 | 1,626 | 1,680 | -37 | -2.2 | 1,427,100 |
| 7/1 | 1,740 | 1,752 | 1,715 | 1,717 | +3 | +0.2 | 571,200 |
| 6/28 | 1,739 | 1,740 | 1,696 | 1,714 | -22 | -1.3 | 809,100 |
| 6/27 | 1,670 | 1,747 | 1,652 | 1,736 | +47 | +2.8 | 1,265,200 |
| 6/26 | 1,630 | 1,696 | 1,625 | 1,689 | +48 | +2.9 | 772,700 |
| 6/25 | 1,644 | 1,668 | 1,632 | 1,641 | +23 | +1.4 | 520,900 |
▶︎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
