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
1,732.9
円
(09:52)
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 | 1,757 | 1,677 | 1,733 | +26 | +1.5 | 462,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,173 | 1,209 | 1,172 | 1,191 | +30 | +2.6 | 1,605,000 |
| 12/25 | 1,193 | 1,205 | 1,157 | 1,161 | -22 | -1.9 | 1,231,600 |
| 12/22 | 1,188 | 1,224 | 1,174 | 1,183 | +2 | +0.2 | 1,336,400 |
| 12/21 | 1,192 | 1,218 | 1,176 | 1,181 | -38 | -3.1 | 1,412,500 |
| 12/20 | 1,229 | 1,269 | 1,212 | 1,219 | -3 | -0.3 | 2,223,600 |
| 12/19 | 1,226 | 1,247 | 1,190 | 1,222 | +14 | +1.2 | 2,604,800 |
| 12/18 | 1,171 | 1,220 | 1,153 | 1,208 | +34 | +2.9 | 2,338,000 |
| 12/15 | 1,104 | 1,179 | 1,101 | 1,174 | +49 | +4.4 | 1,671,000 |
| 12/14 | 1,170 | 1,179 | 1,124 | 1,125 | -26 | -2.3 | 1,650,700 |
| 12/13 | 1,197 | 1,213 | 1,143 | 1,151 | -46 | -3.8 | 2,523,200 |
| 12/12 | 1,256 | 1,257 | 1,186 | 1,197 | -58 | -4.6 | 3,638,700 |
| 12/11 | 1,226 | 1,280 | 1,220 | 1,255 | +46 | +3.8 | 3,820,900 |
| 12/8 | 1,165 | 1,242 | 1,161 | 1,209 | +14 | +1.2 | 3,652,500 |
| 12/7 | 1,218 | 1,249 | 1,174 | 1,195 | +3 | +0.3 | 6,217,000 |
| 12/6 | 1,073 | 1,193 | 1,070 | 1,192 | +101 | +9.3 | 3,779,100 |
| 12/5 | 1,138 | 1,138 | 1,085 | 1,091 | -69 | -6.0 | 3,317,400 |
| 12/4 | 1,130 | 1,187 | 1,120 | 1,160 | +47 | +4.2 | 3,097,700 |
| 12/1 | 1,118 | 1,128 | 1,089 | 1,113 | -13 | -1.2 | 1,887,400 |
| 11/30 | 1,112 | 1,172 | 1,111 | 1,126 | +18 | +1.6 | 3,000,100 |
| 11/29 | 1,135 | 1,163 | 1,107 | 1,108 | -33 | -2.9 | 1,828,500 |
| 11/28 | 1,153 | 1,163 | 1,127 | 1,141 | -12 | -1.0 | 1,561,100 |
| 11/27 | 1,128 | 1,175 | 1,122 | 1,153 | +33 | +3.0 | 1,941,900 |
| 11/24 | 1,183 | 1,187 | 1,117 | 1,120 | -36 | -3.1 | 2,282,500 |
| 11/22 | 1,152 | 1,173 | 1,136 | 1,156 | -7 | -0.6 | 2,711,400 |
| 11/21 | 1,201 | 1,206 | 1,155 | 1,163 | -24 | -2.0 | 2,106,400 |
| 11/20 | 1,270 | 1,305 | 1,186 | 1,187 | -71 | -5.6 | 3,247,200 |
| 11/17 | 1,205 | 1,277 | 1,191 | 1,258 | +53 | +4.4 | 3,622,900 |
| 11/16 | 1,270 | 1,272 | 1,193 | 1,205 | -65 | -5.1 | 3,392,100 |
| 11/15 | 1,341 | 1,350 | 1,235 | 1,270 | -57 | -4.3 | 4,296,700 |
| 11/14 | 1,436 | 1,487 | 1,304 | 1,327 | -209 | -13.6 | 7,241,900 |
▶︎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
