2767 円谷フィールズホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,714 | 1,756 | 1,655 | 1,703 | 1,505,500 | 1,703 |
| 2025-04-03 | 1,653 | 1,775 | 1,648 | 1,754 | 799,700 | 1,754 |
| 2025-04-02 | 1,784 | 1,815 | 1,751 | 1,773 | 694,900 | 1,773 |
| 2025-04-01 | 1,764 | 1,845 | 1,720 | 1,815 | 1,395,200 | 1,815 |
| 2025-03-31 | 1,788 | 1,791 | 1,726 | 1,738 | 773,000 | 1,738 |
| 2025-03-28 | 1,830 | 1,886 | 1,808 | 1,828 | 1,618,000 | 1,828 |
| 2025-03-27 | 1,710 | 1,836 | 1,691 | 1,830 | 1,817,000 | 1,830 |
| 2025-03-26 | 1,721 | 1,724 | 1,693 | 1,710 | 440,600 | 1,710 |
| 2025-03-25 | 1,713 | 1,730 | 1,695 | 1,718 | 420,200 | 1,718 |
| 2025-03-24 | 1,730 | 1,741 | 1,712 | 1,714 | 352,500 | 1,714 |
| 2025-03-21 | 1,744 | 1,749 | 1,709 | 1,728 | 494,300 | 1,728 |
| 2025-03-19 | 1,692 | 1,742 | 1,688 | 1,730 | 776,900 | 1,730 |
| 2025-03-18 | 1,656 | 1,689 | 1,651 | 1,677 | 714,600 | 1,677 |
| 2025-03-17 | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 | 1,656 |
| 2025-03-14 | 1,680 | 1,722 | 1,670 | 1,720 | 627,700 | 1,720 |
| 2025-03-13 | 1,719 | 1,732 | 1,683 | 1,690 | 709,200 | 1,690 |
| 2025-03-12 | 1,641 | 1,742 | 1,634 | 1,715 | 967,900 | 1,715 |
| 2025-03-11 | 1,646 | 1,707 | 1,622 | 1,680 | 1,213,500 | 1,680 |
| 2025-03-10 | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 | 1,677 |
| 2025-03-07 | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 | 1,617 |
| 2025-03-06 | 1,623 | 1,630 | 1,591 | 1,620 | 716,600 | 1,620 |
| 2025-03-05 | 1,517 | 1,621 | 1,517 | 1,607 | 984,000 | 1,607 |
| 2025-03-04 | 1,520 | 1,523 | 1,498 | 1,517 | 451,300 | 1,517 |
| 2025-03-03 | 1,526 | 1,545 | 1,516 | 1,533 | 484,800 | 1,533 |
| 2025-02-28 | 1,525 | 1,551 | 1,495 | 1,518 | 771,100 | 1,518 |
| 2025-02-27 | 1,552 | 1,552 | 1,528 | 1,550 | 445,300 | 1,550 |
| 2025-02-26 | 1,576 | 1,600 | 1,528 | 1,532 | 796,700 | 1,532 |
| 2025-02-25 | 1,539 | 1,594 | 1,522 | 1,571 | 733,900 | 1,571 |
| 2025-02-21 | 1,546 | 1,568 | 1,534 | 1,545 | 739,500 | 1,545 |
| 2025-02-20 | 1,540 | 1,566 | 1,530 | 1,557 | 1,007,400 | 1,557 |
| 2025-02-19 | 1,628 | 1,630 | 1,546 | 1,550 | 1,738,500 | 1,550 |
| 2025-02-18 | 1,630 | 1,666 | 1,627 | 1,643 | 766,200 | 1,643 |
| 2025-02-17 | 1,674 | 1,682 | 1,647 | 1,649 | 798,800 | 1,649 |
| 2025-02-14 | 1,750 | 1,753 | 1,647 | 1,672 | 957,200 | 1,672 |
| 2025-02-13 | 1,784 | 1,796 | 1,746 | 1,750 | 731,600 | 1,750 |
| 2025-02-12 | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | 1,804 |
| 2025-02-10 | 1,770 | 1,787 | 1,606 | 1,649 | 4,133,000 | 1,649 |
| 2025-02-07 | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | 1,930 |
| 2025-02-06 | 1,886 | 1,945 | 1,879 | 1,945 | 701,000 | 1,945 |
| 2025-02-05 | 1,870 | 1,889 | 1,843 | 1,863 | 668,000 | 1,863 |
| 2025-02-04 | 1,839 | 1,855 | 1,805 | 1,844 | 607,700 | 1,844 |
| 2025-02-03 | 1,867 | 1,867 | 1,802 | 1,827 | 583,800 | 1,827 |
| 2025-01-31 | 1,890 | 1,890 | 1,843 | 1,870 | 532,800 | 1,870 |
| 2025-01-30 | 1,853 | 1,904 | 1,816 | 1,900 | 778,700 | 1,900 |
| 2025-01-29 | 1,878 | 1,935 | 1,871 | 1,885 | 508,800 | 1,885 |
| 2025-01-28 | 1,852 | 1,921 | 1,837 | 1,907 | 451,800 | 1,907 |
| 2025-01-27 | 1,852 | 1,885 | 1,824 | 1,869 | 396,300 | 1,869 |
| 2025-01-24 | 1,825 | 1,885 | 1,823 | 1,845 | 654,200 | 1,845 |
| 2025-01-23 | 1,787 | 1,809 | 1,767 | 1,806 | 499,900 | 1,806 |
| 2025-01-22 | 1,790 | 1,808 | 1,736 | 1,767 | 716,200 | 1,767 |
| 2025-01-21 | 1,770 | 1,789 | 1,736 | 1,783 | 624,100 | 1,783 |
| 2025-01-20 | 1,777 | 1,777 | 1,730 | 1,772 | 559,100 | 1,772 |
| 2025-01-17 | 1,795 | 1,802 | 1,714 | 1,737 | 1,037,800 | 1,737 |
| 2025-01-16 | 1,959 | 1,959 | 1,817 | 1,817 | 921,600 | 1,817 |
| 2025-01-15 | 1,911 | 1,950 | 1,907 | 1,950 | 628,400 | 1,950 |
| 2025-01-14 | 1,860 | 1,962 | 1,852 | 1,906 | 944,300 | 1,906 |
| 2025-01-10 | 1,880 | 1,908 | 1,859 | 1,871 | 638,400 | 1,871 |
| 2025-01-09 | 1,871 | 1,907 | 1,851 | 1,875 | 610,800 | 1,875 |
| 2025-01-08 | 1,885 | 1,890 | 1,843 | 1,875 | 616,400 | 1,875 |
| 2025-01-07 | 1,850 | 1,911 | 1,821 | 1,897 | 915,000 | 1,897 |
| 2025-01-06 | 1,832 | 1,853 | 1,815 | 1,844 | 489,100 | 1,844 |
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