2767 円谷フィールズホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | 1,741 |
| 2024-05-01 | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | 1,750 |
| 2024-04-30 | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | 1,810 |
| 2024-04-26 | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 | 1,766 |
| 2024-04-25 | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | 1,760 |
| 2024-04-24 | 1,769 | 1,800 | 1,758 | 1,760 | 1,182,700 | 1,760 |
| 2024-04-23 | 1,690 | 1,775 | 1,687 | 1,754 | 1,887,100 | 1,754 |
| 2024-04-22 | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | 1,675 |
| 2024-04-19 | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | 1,611 |
| 2024-04-18 | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | 1,667 |
| 2024-04-17 | 1,660 | 1,688 | 1,590 | 1,618 | 1,718,000 | 1,618 |
| 2024-04-16 | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 | 1,656 |
| 2024-04-15 | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | 1,641 |
| 2024-04-12 | 1,660 | 1,660 | 1,596 | 1,625 | 711,500 | 1,625 |
| 2024-04-11 | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | 1,632 |
| 2024-04-10 | 1,636 | 1,684 | 1,631 | 1,658 | 972,800 | 1,658 |
| 2024-04-09 | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 | 1,647 |
| 2024-04-08 | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 | 1,599 |
| 2024-04-05 | 1,562 | 1,611 | 1,556 | 1,597 | 971,600 | 1,597 |
| 2024-04-04 | 1,700 | 1,702 | 1,594 | 1,602 | 1,785,600 | 1,602 |
| 2024-04-03 | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 | 1,688 |
| 2024-04-02 | 1,729 | 1,732 | 1,668 | 1,693 | 815,700 | 1,693 |
| 2024-04-01 | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | 1,700 |
| 2024-03-29 | 1,750 | 1,770 | 1,683 | 1,705 | 1,507,000 | 1,705 |
| 2024-03-28 | 1,742 | 1,809 | 1,737 | 1,746 | 1,391,200 | 1,746 |
| 2024-03-27 | 1,793 | 1,814 | 1,744 | 1,744 | 1,389,000 | 1,744 |
| 2024-03-26 | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 | 1,777 |
| 2024-03-25 | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | 1,718 |
| 2024-03-22 | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | 1,780 |
| 2024-03-21 | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | 1,633 |
| 2024-03-19 | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | 1,624 |
| 2024-03-18 | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | 1,600 |
| 2024-03-15 | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | 1,563 |
| 2024-03-14 | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | 1,611 |
| 2024-03-13 | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | 1,540 |
| 2024-03-12 | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | 1,562 |
| 2024-03-11 | 1,464 | 1,538 | 1,462 | 1,496 | 1,506,800 | 1,496 |
| 2024-03-08 | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 | 1,488 |
| 2024-03-07 | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | 1,509 |
| 2024-03-06 | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | 1,533 |
| 2024-03-05 | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 | 1,498 |
| 2024-03-04 | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | 1,526 |
| 2024-03-01 | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | 1,624 |
| 2024-02-29 | 1,559 | 1,563 | 1,517 | 1,527 | 1,458,400 | 1,527 |
| 2024-02-28 | 1,565 | 1,575 | 1,523 | 1,565 | 1,329,900 | 1,565 |
| 2024-02-27 | 1,594 | 1,610 | 1,549 | 1,554 | 1,178,400 | 1,554 |
| 2024-02-26 | 1,564 | 1,628 | 1,539 | 1,591 | 1,730,400 | 1,591 |
| 2024-02-22 | 1,588 | 1,595 | 1,545 | 1,553 | 1,880,900 | 1,553 |
| 2024-02-21 | 1,578 | 1,621 | 1,562 | 1,597 | 1,655,700 | 1,597 |
| 2024-02-20 | 1,629 | 1,657 | 1,596 | 1,598 | 2,265,700 | 1,598 |
| 2024-02-19 | 1,596 | 1,645 | 1,552 | 1,621 | 2,561,900 | 1,621 |
| 2024-02-16 | 1,570 | 1,643 | 1,511 | 1,609 | 4,562,900 | 1,609 |
| 2024-02-15 | 1,630 | 1,635 | 1,532 | 1,541 | 4,039,100 | 1,541 |
| 2024-02-14 | 1,711 | 1,743 | 1,583 | 1,613 | 5,060,100 | 1,613 |
| 2024-02-13 | 1,820 | 1,972 | 1,724 | 1,740 | 12,190,700 | 1,740 |
| 2024-02-09 | 1,750 | 1,766 | 1,698 | 1,705 | 4,367,900 | 1,705 |
| 2024-02-08 | 1,818 | 1,821 | 1,750 | 1,750 | 2,343,800 | 1,750 |
| 2024-02-07 | 1,781 | 1,822 | 1,745 | 1,786 | 2,476,900 | 1,786 |
| 2024-02-06 | 1,749 | 1,832 | 1,703 | 1,781 | 2,692,500 | 1,781 |
| 2024-02-05 | 1,712 | 1,754 | 1,659 | 1,742 | 3,097,100 | 1,742 |
| 2024-02-02 | 1,773 | 1,791 | 1,691 | 1,719 | 3,928,900 | 1,719 |
| 2024-02-01 | 1,786 | 1,826 | 1,759 | 1,759 | 2,508,700 | 1,759 |
| 2024-01-31 | 1,744 | 1,836 | 1,720 | 1,834 | 4,690,100 | 1,834 |
| 2024-01-30 | 1,870 | 1,908 | 1,802 | 1,845 | 7,167,200 | 1,845 |
| 2024-01-29 | 1,720 | 1,878 | 1,703 | 1,854 | 9,898,400 | 1,854 |
| 2024-01-26 | 1,735 | 1,772 | 1,686 | 1,696 | 6,784,300 | 1,696 |
| 2024-01-25 | 1,760 | 1,860 | 1,726 | 1,774 | 14,528,400 | 1,774 |
| 2024-01-24 | 1,568 | 1,744 | 1,550 | 1,720 | 9,962,500 | 1,720 |
| 2024-01-23 | 1,561 | 1,605 | 1,531 | 1,568 | 5,751,000 | 1,568 |
| 2024-01-22 | 1,430 | 1,547 | 1,406 | 1,530 | 4,658,600 | 1,530 |
| 2024-01-19 | 1,405 | 1,423 | 1,383 | 1,395 | 2,370,700 | 1,395 |
| 2024-01-18 | 1,450 | 1,461 | 1,369 | 1,388 | 4,497,700 | 1,388 |
| 2024-01-17 | 1,584 | 1,584 | 1,469 | 1,470 | 3,444,300 | 1,470 |
| 2024-01-16 | 1,548 | 1,556 | 1,451 | 1,550 | 4,508,600 | 1,550 |
| 2024-01-15 | 1,604 | 1,640 | 1,550 | 1,559 | 3,808,700 | 1,559 |
| 2024-01-12 | 1,470 | 1,607 | 1,465 | 1,581 | 4,734,700 | 1,581 |
| 2024-01-11 | 1,474 | 1,477 | 1,430 | 1,457 | 2,023,600 | 1,457 |
| 2024-01-10 | 1,464 | 1,514 | 1,445 | 1,455 | 2,668,400 | 1,455 |
| 2024-01-09 | 1,414 | 1,499 | 1,398 | 1,488 | 3,805,900 | 1,488 |
| 2024-01-05 | 1,438 | 1,460 | 1,381 | 1,395 | 4,694,300 | 1,395 |
| 2024-01-04 | 1,269 | 1,399 | 1,264 | 1,388 | 3,531,500 | 1,388 |
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
