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
1,712.5
円
(13:08)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,823 | 1,833 | 1,696 | 1,714 | -112 | -6.1 | 2,790,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,986 | 2,043 | 1,820 | 1,826 | -192 | -9.5 | 4,470,700 |
| 12/6 | 2,144 | 2,203 | 1,932 | 2,018 | -126 | -5.9 | 5,835,600 |
| 11/29 | 2,185 | 2,217 | 2,110 | 2,144 | -39 | -1.8 | 3,378,300 |
| 11/22 | 2,061 | 2,234 | 2,041 | 2,183 | +120 | +5.8 | 6,016,900 |
| 11/15 | 1,950 | 2,175 | 1,839 | 2,063 | +106 | +5.4 | 8,699,400 |
| 11/8 | 1,980 | 2,018 | 1,927 | 1,957 | -20 | -1.0 | 1,861,500 |
| 11/1 | 2,146 | 2,189 | 1,973 | 1,977 | -169 | -7.9 | 3,092,400 |
| 10/25 | 2,266 | 2,335 | 2,127 | 2,146 | -134 | -5.9 | 2,214,300 |
| 10/18 | 2,325 | 2,475 | 2,260 | 2,280 | -33 | -1.4 | 2,907,500 |
| 10/11 | 2,414 | 2,456 | 2,276 | 2,313 | -75 | -3.1 | 3,154,300 |
| 10/4 | 2,490 | 2,572 | 2,361 | 2,388 | -179 | -7.0 | 4,941,600 |
| 9/27 | 2,437 | 2,579 | 2,395 | 2,567 | +154 | +6.4 | 3,919,900 |
| 9/20 | 2,188 | 2,487 | 2,164 | 2,413 | +271 | +12.7 | 7,451,500 |
| 9/13 | 1,900 | 2,146 | 1,894 | 2,142 | +164 | +8.3 | 4,229,500 |
| 9/6 | 2,199 | 2,200 | 1,938 | 1,978 | -189 | -8.7 | 6,266,500 |
| 8/30 | 1,849 | 2,173 | 1,821 | 2,167 | +321 | +17.4 | 6,452,600 |
| 8/23 | 1,810 | 1,936 | 1,754 | 1,846 | +34 | +1.9 | 4,833,900 |
| 8/16 | 1,750 | 1,877 | 1,634 | 1,812 | +353 | +24.2 | 7,788,700 |
| 8/9 | 1,270 | 1,465 | 1,120 | 1,459 | +39 | +2.8 | 7,750,200 |
| 8/2 | 1,556 | 1,600 | 1,419 | 1,420 | -133 | -8.6 | 3,634,300 |
| 7/26 | 1,700 | 1,733 | 1,533 | 1,553 | -130 | -7.7 | 4,504,600 |
| 7/19 | 1,710 | 1,754 | 1,681 | 1,683 | -32 | -1.9 | 2,957,300 |
| 7/12 | 1,698 | 1,782 | 1,653 | 1,715 | +49 | +2.9 | 4,256,300 |
| 7/5 | 1,740 | 1,752 | 1,626 | 1,666 | -48 | -2.8 | 4,067,000 |
| 6/28 | 1,650 | 1,747 | 1,595 | 1,714 | +78 | +4.8 | 4,048,400 |
| 6/21 | 1,725 | 1,767 | 1,580 | 1,636 | -129 | -7.3 | 5,489,100 |
| 6/14 | 1,562 | 1,770 | 1,562 | 1,765 | +193 | +12.3 | 4,646,600 |
| 6/7 | 1,500 | 1,582 | 1,484 | 1,572 | +82 | +5.5 | 3,392,600 |
| 5/31 | 1,483 | 1,556 | 1,426 | 1,490 | +4 | +0.3 | 3,561,500 |
| 5/24 | 1,605 | 1,654 | 1,473 | 1,486 | -126 | -7.8 | 4,271,800 |
▶︎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
