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
1,717.5
円
(23:41)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,760 | 1,815 | 1,756 | 1,782 | +10 | +0.6 | 1,139,300 |
| 5/10 | 1,762 | 1,805 | 1,741 | 1,772 | +29 | +1.7 | 994,300 |
| 5/9 | 1,751 | 1,770 | 1,729 | 1,743 | -8 | -0.5 | 638,900 |
| 5/8 | 1,795 | 1,795 | 1,750 | 1,751 | -18 | -1.0 | 547,400 |
| 5/7 | 1,762 | 1,795 | 1,746 | 1,769 | +28 | +1.6 | 824,700 |
| 5/2 | 1,722 | 1,758 | 1,719 | 1,741 | -9 | -0.5 | 774,200 |
| 5/1 | 1,795 | 1,818 | 1,734 | 1,750 | -60 | -3.3 | 1,366,800 |
| 4/30 | 1,753 | 1,810 | 1,745 | 1,810 | +44 | +2.5 | 1,160,100 |
| 4/26 | 1,720 | 1,780 | 1,702 | 1,766 | +6 | +0.3 | 1,011,800 |
| 4/25 | 1,773 | 1,793 | 1,745 | 1,760 | 0 | 0.0 | 914,000 |
| 4/24 | 1,769 | 1,800 | 1,758 | 1,760 | +6 | +0.3 | 1,182,700 |
| 4/23 | 1,690 | 1,775 | 1,687 | 1,754 | +79 | +4.7 | 1,887,100 |
| 4/22 | 1,651 | 1,678 | 1,635 | 1,675 | +64 | +4.0 | 1,082,600 |
| 4/19 | 1,689 | 1,694 | 1,592 | 1,611 | -56 | -3.4 | 1,631,100 |
| 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 |
▶︎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
