2767 円谷フィールズホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,713	2,851	2,701	2,727	1,038,300	1,363.50
2022-12-29	2,649	2,715	2,605	2,686	548,800	1,343
2022-12-28	2,771	2,818	2,602	2,653	1,110,400	1,326.50
2022-12-27	2,612	2,742	2,603	2,738	622,500	1,369
2022-12-26	2,600	2,674	2,592	2,613	411,900	1,306.50
2022-12-23	2,612	2,636	2,555	2,592	500,200	1,296
2022-12-22	2,570	2,649	2,566	2,623	668,900	1,311.50
2022-12-21	2,570	2,709	2,541	2,601	1,012,000	1,300.50
2022-12-20	2,575	2,660	2,501	2,570	1,394,600	1,285
2022-12-19	2,638	2,702	2,396	2,544	1,775,400	1,272
2022-12-16	2,594	2,709	2,589	2,660	697,400	1,330
2022-12-15	2,600	2,617	2,525	2,612	727,900	1,306
2022-12-14	2,636	2,654	2,591	2,647	762,000	1,323.50
2022-12-13	2,530	2,636	2,517	2,595	903,200	1,297.50
2022-12-12	2,452	2,534	2,412	2,510	427,400	1,255
2022-12-09	2,455	2,560	2,454	2,502	550,500	1,251
2022-12-08	2,384	2,493	2,375	2,478	568,000	1,239
2022-12-07	2,330	2,418	2,313	2,408	443,900	1,204
2022-12-06	2,372	2,404	2,259	2,375	599,200	1,187.50
2022-12-05	2,259	2,335	2,238	2,288	516,700	1,144
2022-12-02	2,318	2,318	2,211	2,242	530,300	1,121
2022-12-01	2,405	2,411	2,265	2,318	756,500	1,159
2022-11-30	2,367	2,440	2,340	2,372	558,100	1,186
2022-11-29	2,335	2,396	2,281	2,382	612,100	1,191
2022-11-28	2,465	2,510	2,289	2,348	1,362,600	1,174
2022-11-25	2,399	2,603	2,398	2,515	1,793,600	1,257.50
2022-11-24	2,284	2,347	2,256	2,325	1,069,700	1,162.50
2022-11-22	2,107	2,277	2,090	2,267	1,142,900	1,133.50
2022-11-21	2,085	2,195	2,037	2,084	580,300	1,042
2022-11-18	1,998	2,104	1,983	2,080	589,800	1,040
2022-11-17	1,990	2,032	1,961	1,998	411,000	999
2022-11-16	1,928	2,002	1,890	1,997	489,000	998.50
2022-11-15	1,950	1,956	1,862	1,945	707,000	972.50
2022-11-14	1,984	2,010	1,930	1,967	504,900	983.50
2022-11-11	2,138	2,150	1,979	1,997	885,200	998.50
2022-11-10	2,086	2,317	2,046	2,088	1,437,400	1,044
2022-11-09	2,040	2,099	1,891	2,099	1,898,400	1,049.50
2022-11-08	2,193	2,195	2,083	2,129	648,600	1,064.50
2022-11-07	2,171	2,176	2,106	2,154	345,100	1,077
2022-11-04	2,101	2,129	2,085	2,121	355,900	1,060.50
2022-11-02	2,125	2,153	2,100	2,136	241,500	1,068
2022-11-01	2,067	2,119	2,043	2,100	374,700	1,050
2022-10-31	2,114	2,123	2,037	2,076	405,300	1,038
2022-10-28	2,029	2,086	1,993	2,078	506,700	1,039
2022-10-27	1,987	2,070	1,930	2,044	782,000	1,022
2022-10-26	2,200	2,237	1,998	2,010	1,357,900	1,005
2022-10-25	2,050	2,187	2,010	2,176	3,188,800	1,088
2022-10-24	1,890	1,908	1,826	1,866	397,600	933
2022-10-21	1,804	1,898	1,802	1,886	246,300	943
2022-10-20	1,861	1,867	1,803	1,823	291,800	911.50
2022-10-19	1,816	1,910	1,792	1,856	446,200	928
2022-10-18	1,879	1,977	1,787	1,835	794,600	917.50
2022-10-17	1,704	1,773	1,702	1,759	270,600	879.50
2022-10-14	1,713	1,726	1,685	1,697	340,000	848.50
2022-10-13	1,730	1,730	1,661	1,673	334,900	836.50
2022-10-12	1,750	1,784	1,739	1,766	187,400	883
2022-10-11	1,822	1,830	1,736	1,764	370,300	882
2022-10-07	1,768	1,835	1,756	1,828	391,400	914
2022-10-06	1,784	1,836	1,775	1,786	319,900	893
2022-10-05	1,846	1,877	1,768	1,808	702,300	904
2022-10-04	1,678	1,841	1,672	1,828	794,200	914
2022-10-03	1,600	1,611	1,531	1,596	370,400	798
2022-09-30	1,670	1,677	1,570	1,599	337,600	799.50
2022-09-29	1,562	1,695	1,555	1,686	475,300	843
2022-09-28	1,585	1,585	1,497	1,535	485,100	767.50
2022-09-27	1,526	1,606	1,518	1,585	387,900	792.50
2022-09-26	1,558	1,560	1,491	1,499	330,700	749.50
2022-09-22	1,571	1,595	1,547	1,570	335,700	785
2022-09-21	1,552	1,610	1,542	1,600	500,000	800
2022-09-20	1,503	1,558	1,503	1,558	222,800	779
2022-09-16	1,499	1,545	1,475	1,498	189,500	749
2022-09-15	1,519	1,520	1,480	1,503	176,700	751.50
2022-09-14	1,508	1,532	1,484	1,518	251,000	759
2022-09-13	1,540	1,573	1,534	1,546	334,500	773
2022-09-12	1,510	1,549	1,493	1,531	309,900	765.50
2022-09-09	1,452	1,528	1,450	1,505	442,700	752.50
2022-09-08	1,410	1,441	1,381	1,438	257,400	719
2022-09-07	1,413	1,415	1,350	1,392	368,600	696
2022-09-06	1,409	1,462	1,396	1,443	364,700	721.50
2022-09-05	1,360	1,416	1,356	1,409	402,600	704.50
2022-09-02	1,338	1,359	1,308	1,344	218,800	672
2022-09-01	1,330	1,356	1,320	1,349	208,000	674.50
2022-08-31	1,384	1,410	1,355	1,356	263,000	678
2022-08-30	1,336	1,410	1,324	1,406	278,100	703
2022-08-29	1,334	1,360	1,318	1,329	244,700	664.50
2022-08-26	1,322	1,371	1,305	1,364	275,500	682
2022-08-25	1,317	1,335	1,287	1,329	173,700	664.50
2022-08-24	1,336	1,376	1,287	1,305	253,300	652.50
2022-08-23	1,360	1,367	1,331	1,349	221,800	674.50
2022-08-22	1,308	1,384	1,290	1,375	355,900	687.50
2022-08-19	1,326	1,337	1,315	1,319	187,300	659.50
2022-08-18	1,333	1,333	1,305	1,320	246,500	660
2022-08-17	1,351	1,403	1,326	1,328	351,900	664
2022-08-16	1,368	1,368	1,309	1,344	330,000	672
2022-08-15	1,342	1,389	1,342	1,375	276,400	687.50
2022-08-12	1,363	1,425	1,345	1,358	404,800	679
2022-08-10	1,400	1,415	1,314	1,344	1,140,600	672
2022-08-09	1,300	1,451	1,279	1,423	1,932,800	711.50
2022-08-08	1,155	1,305	1,151	1,305	2,423,500	652.50
2022-08-05	1,035	1,035	1,005	1,005	466,400	502.50
2022-08-04	1,040	1,042	1,025	1,035	168,000	517.50
2022-08-03	1,025	1,040	1,021	1,027	192,900	513.50
2022-08-02	1,044	1,053	1,023	1,035	208,400	517.50
2022-08-01	1,042	1,053	1,027	1,043	231,700	521.50
2022-07-29	1,024	1,043	1,010	1,031	262,900	515.50
2022-07-28	1,008	1,008	983	1,006	174,600	503
2022-07-27	1,026	1,030	992	992	362,400	496
2022-07-26	964	1,008	961	1,003	305,200	501.50
2022-07-25	950	984	950	970	261,600	485
2022-07-22	924	955	915	941	232,600	470.50
2022-07-21	899	926	891	920	192,100	460
2022-07-20	885	901	881	896	239,500	448
2022-07-19	843	860	839	856	93,900	428
2022-07-15	861	864	837	840	82,800	420
2022-07-14	858	862	834	860	173,900	430
2022-07-13	856	867	853	855	118,300	427.50
2022-07-12	870	875	846	847	161,600	423.50
2022-07-11	849	870	848	863	179,600	431.50
2022-07-08	859	871	842	844	190,700	422
2022-07-07	852	860	830	845	204,400	422.50
2022-07-06	880	880	844	850	156,300	425
2022-07-05	892	895	868	871	86,500	435.50
2022-07-04	899	899	870	877	160,200	438.50
2022-07-01	922	930	889	899	160,600	449.50
2022-06-30	934	934	903	907	156,800	453.50
2022-06-29	931	944	923	943	160,700	471.50
2022-06-28	927	950	927	942	180,000	471
2022-06-27	901	926	897	912	139,800	456
2022-06-24	888	903	875	899	153,600	449.50
2022-06-23	889	903	877	887	133,700	443.50
2022-06-22	939	939	880	892	234,600	446
2022-06-21	929	941	916	927	153,600	463.50
2022-06-20	950	959	906	917	188,200	458.50
2022-06-17	935	962	917	952	411,700	476
2022-06-16	997	997	961	966	182,100	483
2022-06-15	1,005	1,017	990	996	179,800	498
2022-06-14	1,005	1,005	973	1,000	329,300	500
2022-06-13	1,020	1,050	1,005	1,032	187,800	516
2022-06-10	1,053	1,055	1,025	1,045	216,400	522.50
2022-06-09	1,071	1,090	1,065	1,069	98,100	534.50
2022-06-08	1,096	1,096	1,056	1,085	222,100	542.50
2022-06-07	1,110	1,120	1,076	1,089	282,300	544.50
2022-06-06	1,049	1,084	1,045	1,072	220,100	536
2022-06-03	1,050	1,074	1,041	1,067	223,700	533.50
2022-06-02	1,086	1,086	1,027	1,033	240,200	516.50
2022-06-01	1,090	1,105	1,070	1,085	264,400	542.50
2022-05-31	1,062	1,103	1,049	1,085	246,200	542.50
2022-05-30	1,058	1,074	1,039	1,059	233,800	529.50
2022-05-27	1,074	1,074	1,019	1,032	165,300	516
2022-05-26	1,046	1,069	1,037	1,064	209,300	532
2022-05-25	1,083	1,083	1,046	1,046	178,700	523
2022-05-24	1,105	1,125	1,085	1,098	232,800	549
2022-05-23	1,079	1,122	1,076	1,090	283,000	545
2022-05-20	1,061	1,066	1,024	1,058	413,100	529
2022-05-19	1,051	1,106	1,041	1,089	410,100	544.50
2022-05-18	1,092	1,104	1,029	1,065	655,600	532.50
2022-05-17	1,150	1,156	1,090	1,093	571,400	546.50
2022-05-16	1,160	1,184	1,137	1,163	635,000	581.50
2022-05-13	1,090	1,133	1,061	1,130	796,400	565
2022-05-12	1,057	1,128	1,044	1,085	1,477,300	542.50
2022-05-11	910	1,006	906	1,006	1,020,800	503
2022-05-10	865	865	838	856	290,300	428
2022-05-09	905	907	865	872	205,300	436
2022-05-06	888	919	877	905	289,100	452.50
2022-05-02	896	913	884	888	186,400	444
2022-04-28	876	900	866	896	182,300	448
2022-04-27	841	878	838	873	215,500	436.50
2022-04-26	860	875	837	865	191,100	432.50
2022-04-25	851	879	836	859	270,300	429.50
2022-04-22	868	890	857	876	270,700	438
2022-04-21	881	897	869	878	167,100	439
2022-04-20	900	908	875	887	276,500	443.50
2022-04-19	850	886	848	880	337,800	440
2022-04-18	814	845	814	839	288,900	419.50
2022-04-15	808	818	801	808	121,800	404
2022-04-14	832	832	813	818	88,100	409
2022-04-13	817	832	808	825	349,600	412.50
2022-04-12	840	848	818	818	266,900	409
2022-04-11	860	876	842	852	218,700	426
2022-04-08	887	891	872	874	178,000	437
2022-04-07	891	905	877	882	333,700	441
2022-04-06	873	916	871	915	219,900	457.50
2022-04-05	889	904	878	882	174,200	441
2022-04-04	867	894	859	889	369,800	444.50
2022-04-01	881	916	856	894	377,900	447
2022-03-31	930	934	899	900	271,100	450
2022-03-30	917	939	887	939	375,900	469.50
2022-03-29	938	949	902	934	395,900	467
2022-03-28	952	962	935	941	592,700	470.50
2022-03-25	950	1,008	948	972	1,573,300	486
2022-03-24	845	941	844	929	2,173,900	464.50
2022-03-23	791	845	774	838	1,232,600	419
2022-03-22	764	764	737	746	223,100	373
2022-03-18	751	767	733	767	249,000	383.50
2022-03-17	775	775	742	757	182,400	378.50
2022-03-16	749	757	729	752	196,800	376
2022-03-15	741	765	697	748	524,900	374
2022-03-14	763	773	730	730	328,500	365
2022-03-11	730	765	729	748	603,400	374
2022-03-10	689	740	684	728	666,300	364
2022-03-09	675	703	665	679	396,600	339.50
2022-03-08	675	683	641	645	298,200	322.50
2022-03-07	647	675	644	673	345,400	336.50
2022-03-04	684	690	650	662	418,700	331
2022-03-03	709	710	685	687	182,900	343.50
2022-03-02	710	710	667	696	360,300	348
2022-03-01	701	718	687	717	399,100	358.50
2022-02-28	660	722	660	703	732,600	351.50
2022-02-25	644	681	642	654	429,600	327
2022-02-24	611	638	596	636	443,600	318
2022-02-22	601	624	594	618	246,300	309
2022-02-21	615	633	606	614	324,800	307
2022-02-18	629	649	618	635	489,200	317.50
2022-02-17	591	657	591	657	962,200	328.50
2022-02-16	574	599	574	590	281,100	295
2022-02-15	548	572	546	572	257,900	286
2022-02-14	528	550	527	547	209,400	273.50
2022-02-10	521	573	510	558	765,700	279
2022-02-09	525	544	522	535	290,800	267.50
2022-02-08	512	522	508	515	93,800	257.50
2022-02-07	510	512	501	505	53,000	252.50
2022-02-04	493	507	493	504	59,500	252
2022-02-03	500	502	494	497	83,600	248.50
2022-02-02	486	501	486	499	74,000	249.50
2022-02-01	482	489	480	485	48,000	242.50
2022-01-31	475	487	473	486	46,900	243
2022-01-28	474	478	461	474	122,300	237
2022-01-27	489	489	464	468	95,700	234
2022-01-26	478	488	477	484	36,700	242
2022-01-25	495	495	473	479	90,600	239.50
2022-01-24	485	499	485	498	55,500	249
2022-01-21	487	488	479	486	102,000	243
2022-01-20	490	493	476	492	126,000	246
2022-01-19	500	504	487	489	191,500	244.50
2022-01-18	507	513	502	504	70,000	252
2022-01-17	513	516	505	505	82,000	252.50
2022-01-14	515	517	508	512	88,000	256
2022-01-13	515	521	512	519	68,800	259.50
2022-01-12	512	518	512	516	55,600	258
2022-01-11	513	515	505	512	62,800	256
2022-01-07	514	522	513	518	70,700	259
2022-01-06	515	519	508	511	109,100	255.50
2022-01-05	535	535	518	521	92,800	260.50
2022-01-04	520	533	517	532	151,100	266

分割・併合履歴： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31