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 | 1,707 | -119 | -6.5 | 4,038,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,913 | 2,000 | 1,778 | 1,939 | +26 | +1.4 | 5,118,200 |
| 3/17 | 2,010 | 2,070 | 1,843 | 1,913 | -139 | -6.8 | 6,490,800 |
| 3/10 | 2,147 | 2,310 | 2,002 | 2,052 | -88 | -4.1 | 13,177,800 |
| 3/3 | 2,002 | 2,192 | 1,995 | 2,140 | +118 | +5.8 | 9,792,600 |
| 2/24 | 1,992 | 2,077 | 1,955 | 2,022 | +2 | +0.1 | 7,724,600 |
| 2/17 | 1,300 | 2,050 | 1,235 | 2,020 | +745 | +58.4 | 25,732,200 |
| 2/10 | 1,247 | 1,330 | 1,213 | 1,275 | +21 | +1.7 | 6,282,600 |
| 2/3 | 1,235 | 1,367 | 1,202 | 1,254 | +28 | +2.3 | 6,778,000 |
| 1/27 | 1,194 | 1,238 | 1,118 | 1,226 | +39 | +3.3 | 5,309,800 |
| 1/20 | 1,142 | 1,194 | 1,092 | 1,187 | +38 | +3.3 | 4,271,000 |
| 1/13 | 1,205 | 1,232 | 1,140 | 1,149 | -68 | -5.6 | 4,454,200 |
| 1/6 | 1,372 | 1,389 | 1,168 | 1,217 | -146 | -10.7 | 7,323,400 |
| 12/30 | 1,300 | 1,425 | 1,296 | 1,363 | +67 | +5.2 | 7,463,800 |
| 12/23 | 1,319 | 1,354 | 1,198 | 1,296 | -34 | -2.6 | 10,702,200 |
| 12/16 | 1,226 | 1,354 | 1,206 | 1,330 | +79 | +6.3 | 7,035,800 |
| 12/9 | 1,129 | 1,280 | 1,119 | 1,251 | +130 | +11.6 | 5,356,600 |
| 12/2 | 1,232 | 1,255 | 1,105 | 1,121 | -136 | -10.8 | 7,639,200 |
| 11/25 | 1,042 | 1,301 | 1,018 | 1,257 | +217 | +20.9 | 9,173,000 |
| 11/18 | 992 | 1,052 | 931 | 1,040 | +42 | +4.2 | 5,403,400 |
| 11/11 | 1,085 | 1,158 | 945 | 998 | -62 | -5.9 | 10,429,400 |
| 11/4 | 1,057 | 1,076 | 1,018 | 1,060 | +21 | +2.0 | 2,754,800 |
| 10/28 | 945 | 1,118 | 913 | 1,039 | +96 | +10.2 | 12,466,000 |
| 10/21 | 852 | 988 | 851 | 943 | +95 | +11.2 | 4,099,000 |
| 10/14 | 911 | 915 | 830 | 848 | -66 | -7.2 | 2,465,200 |
| 10/7 | 800 | 938 | 765 | 914 | +115 | +14.4 | 5,156,400 |
| 9/30 | 779 | 847 | 745 | 799 | +14 | +1.8 | 4,033,200 |
| 9/22 | 751 | 805 | 751 | 785 | +36 | +4.8 | 2,117,000 |
| 9/16 | 755 | 786 | 737 | 749 | -3 | -0.4 | 2,523,200 |
| 9/9 | 680 | 764 | 675 | 752 | +80 | +11.9 | 3,672,000 |
| 9/2 | 667 | 705 | 654 | 672 | -10 | -1.5 | 2,425,200 |
▶︎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
