！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,380 (23/08/08) | 1,070 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,994 (24/03/25) | 1,264 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,708 | 1,800 | 1,556 | 1,766 | +61 | +3.6 | 24,220,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,558 | 1,994 | 1,462 | 1,705 | +178 | +11.7 | 47,295,600 |
| 24/02 | 1,786 | 1,972 | 1,511 | 1,527 | -307 | -16.7 | 61,329,900 |
| 24/01 | 1,269 | 1,908 | 1,264 | 1,834 | +562 | +44.2 | 103,528,900 |
| 23/12 | 1,118 | 1,289 | 1,070 | 1,272 | +146 | +13.0 | 54,048,000 |
| 23/11 | 1,649 | 1,709 | 1,107 | 1,126 | -496 | -30.6 | 46,463,700 |
| 23/10 | 2,065 | 2,074 | 1,468 | 1,622 | -427 | -20.8 | 29,868,200 |
| 23/09 | 2,600 | 2,629 | 1,985 | 2,049 | -564 | -21.6 | 21,458,000 |
| 23/08 | 3,100 | 3,380 | 2,270 | 2,613 | -432 | -14.2 | 38,136,000 |
| 23/07 | 3,035 | 3,170 | 2,790 | 3,045 | +58 | +1.9 | 13,296,500 |
| 23/06 | 2,141 | 3,110 | 2,132 | 2,987 | +803 | +36.8 | 26,325,600 |
| 23/05 | 1,855 | 2,655 | 1,690 | 2,184 | +345 | +18.8 | 36,247,400 |
| 23/04 | 2,049 | 2,196 | 1,742 | 1,839 | -230 | -11.1 | 17,401,300 |
| 23/03 | 2,110 | 2,310 | 1,778 | 2,069 | -16 | -0.8 | 35,617,700 |
| 23/02 | 1,311 | 2,125 | 1,202 | 2,085 | +799 | +62.1 | 48,785,800 |
| 23/01 | 1,372 | 1,389 | 1,092 | 1,286 | -77 | -5.7 | 23,429,400 |
| 22/12 | 1,202 | 1,425 | 1,105 | 1,363 | +177 | +14.9 | 33,132,000 |
| 22/11 | 1,033 | 1,301 | 931 | 1,186 | +148 | +14.3 | 32,015,600 |
| 22/10 | 800 | 1,118 | 765 | 1,038 | +239 | +29.9 | 24,997,200 |
| 22/09 | 665 | 847 | 654 | 799 | +121 | +17.9 | 13,199,000 |
| 22/08 | 521 | 725 | 502 | 678 | +163 | +31.7 | 21,254,400 |
| 22/07 | 461 | 521 | 415 | 515 | +62 | +13.7 | 7,599,400 |
| 22/06 | 545 | 560 | 437 | 453 | -89 | -16.4 | 9,118,000 |
| 22/05 | 448 | 592 | 419 | 542 | +94 | +21.0 | 16,999,800 |
| 22/04 | 440 | 458 | 400 | 448 | -2 | -0.4 | 9,797,600 |
| 22/03 | 350 | 504 | 320 | 450 | +99 | +28.2 | 23,982,000 |
| 22/02 | 241 | 361 | 240 | 351 | +108 | +44.4 | 11,690,200 |
| 22/01 | 260 | 267 | 230 | 243 | -12 | -4.7 | 3,436,200 |
| 21/12 | 266 | 296 | 249 | 255 | -11 | -4.1 | 6,112,000 |
| 21/11 | 261 | 280 | 258 | 266 | +7 | +2.7 | 4,710,800 |
| 21/10 | 267 | 270 | 249 | 259 | -13 | -4.8 | 3,197,000 |
▶︎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