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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,496 | 1,547 | 1,496 | 1,533 | +35 | +2.3 | 1,571,300 |
| 3/5 | 1,510 | 1,534 | 1,497 | 1,498 | -28 | -1.8 | 1,863,200 |
| 3/4 | 1,600 | 1,625 | 1,524 | 1,526 | -98 | -6.0 | 3,504,600 |
| 3/1 | 1,558 | 1,654 | 1,558 | 1,624 | +97 | +6.4 | 3,613,700 |
| 2/29 | 1,559 | 1,563 | 1,517 | 1,527 | -38 | -2.4 | 1,458,400 |
| 2/28 | 1,565 | 1,575 | 1,523 | 1,565 | +11 | +0.7 | 1,329,900 |
| 2/27 | 1,594 | 1,610 | 1,549 | 1,554 | -37 | -2.3 | 1,178,400 |
| 2/26 | 1,564 | 1,628 | 1,539 | 1,591 | +38 | +2.5 | 1,730,400 |
| 2/22 | 1,588 | 1,595 | 1,545 | 1,553 | -44 | -2.8 | 1,880,900 |
| 2/21 | 1,578 | 1,621 | 1,562 | 1,597 | -1 | -0.1 | 1,655,700 |
| 2/20 | 1,629 | 1,657 | 1,596 | 1,598 | -23 | -1.4 | 2,265,700 |
| 2/19 | 1,596 | 1,645 | 1,552 | 1,621 | +12 | +0.8 | 2,561,900 |
| 2/16 | 1,570 | 1,643 | 1,511 | 1,609 | +68 | +4.4 | 4,562,900 |
| 2/15 | 1,630 | 1,635 | 1,532 | 1,541 | -72 | -4.5 | 4,039,100 |
| 2/14 | 1,711 | 1,743 | 1,583 | 1,613 | -127 | -7.3 | 5,060,100 |
| 2/13 | 1,820 | 1,972 | 1,724 | 1,740 | +35 | +2.1 | 12,190,700 |
▶︎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
