2767 円谷フィールズホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	514	515	504	511	81,400	255.50
2021-12-29	502	510	500	509	77,500	254.50
2021-12-28	508	508	498	502	84,500	251
2021-12-27	509	509	500	501	69,900	250.50
2021-12-24	512	515	500	505	104,700	252.50
2021-12-23	518	518	510	510	54,100	255
2021-12-22	520	525	508	509	107,600	254.50
2021-12-21	510	523	510	515	95,200	257.50
2021-12-20	537	537	508	508	120,600	254
2021-12-17	540	545	528	531	133,000	265.50
2021-12-16	562	562	542	545	105,400	272.50
2021-12-15	569	573	549	552	144,400	276
2021-12-14	585	590	555	574	200,200	287
2021-12-13	585	592	580	587	204,400	293.50
2021-12-10	558	583	558	578	260,700	289
2021-12-09	565	565	546	555	91,700	277.50
2021-12-08	555	572	551	557	359,800	278.50
2021-12-07	543	554	538	549	210,500	274.50
2021-12-06	540	546	537	540	68,300	270
2021-12-03	541	553	538	545	220,600	272.50
2021-12-02	539	542	528	533	107,500	266.50
2021-12-01	532	547	532	539	154,000	269.50
2021-11-30	544	547	532	532	226,500	266
2021-11-29	521	546	520	535	317,400	267.50
2021-11-26	523	536	523	531	118,700	265.50
2021-11-25	538	538	519	519	144,900	259.50
2021-11-24	540	543	532	532	47,100	266
2021-11-22	534	539	527	538	71,600	269
2021-11-19	537	543	531	532	78,300	266
2021-11-18	536	540	533	538	44,000	269
2021-11-17	539	547	533	541	70,700	270.50
2021-11-16	552	552	532	534	127,000	267
2021-11-15	544	560	541	547	159,800	273.50
2021-11-12	521	554	521	540	276,800	270
2021-11-11	524	533	517	523	106,500	261.50
2021-11-10	535	536	523	524	61,000	262
2021-11-09	544	550	535	541	115,200	270.50
2021-11-08	525	542	523	542	122,700	271
2021-11-05	537	538	524	530	57,800	265
2021-11-04	541	541	535	540	64,300	270
2021-11-02	530	541	530	537	62,400	268.50
2021-11-01	523	530	518	530	82,700	265
2021-10-29	510	521	509	519	56,100	259.50
2021-10-28	505	515	503	510	65,600	255
2021-10-27	515	516	503	508	69,400	254
2021-10-26	512	522	510	517	32,400	258.50
2021-10-25	501	514	499	512	82,400	256
2021-10-22	506	513	502	509	48,200	254.50
2021-10-21	510	514	503	506	70,700	253
2021-10-20	524	524	512	512	35,700	256
2021-10-19	526	528	511	520	37,700	260
2021-10-18	524	529	522	529	47,100	264.50
2021-10-15	510	520	509	520	59,900	260
2021-10-14	507	513	500	509	70,300	254.50
2021-10-13	515	515	506	510	89,800	255
2021-10-12	520	521	510	518	78,900	259
2021-10-11	516	523	512	520	40,900	260
2021-10-08	520	526	514	518	95,400	259
2021-10-07	506	522	506	513	127,900	256.50
2021-10-06	518	523	501	504	123,100	252
2021-10-05	524	524	508	515	111,000	257.50
2021-10-04	540	540	525	532	127,000	266
2021-10-01	535	541	523	532	129,000	266
2021-09-30	544	558	537	544	158,400	272
2021-09-29	523	543	521	542	111,100	271
2021-09-28	536	536	525	533	75,100	266.50
2021-09-27	535	549	533	534	134,000	267
2021-09-24	522	534	512	531	95,400	265.50
2021-09-22	520	520	508	508	136,300	254
2021-09-21	506	528	502	525	163,000	262.50
2021-09-17	526	536	518	523	162,700	261.50
2021-09-16	545	545	520	536	209,000	268
2021-09-15	548	550	535	541	181,700	270.50
2021-09-14	546	562	546	556	454,800	278
2021-09-13	530	550	530	540	294,200	270
2021-09-10	523	533	515	523	385,800	261.50
2021-09-09	497	498	493	498	56,700	249
2021-09-08	491	502	490	497	77,800	248.50
2021-09-07	500	505	492	494	119,000	247
2021-09-06	496	497	485	494	77,500	247
2021-09-03	486	496	483	488	77,000	244
2021-09-02	493	494	484	487	64,900	243.50
2021-09-01	488	495	486	493	105,400	246.50
2021-08-31	495	495	487	493	49,800	246.50
2021-08-30	487	499	487	493	88,500	246.50
2021-08-27	487	488	482	484	138,900	242
2021-08-26	491	493	485	492	62,800	246
2021-08-25	496	497	485	491	82,000	245.50
2021-08-24	490	499	486	495	121,800	247.50
2021-08-23	475	492	474	485	82,900	242.50
2021-08-20	490	491	465	471	279,400	235.50
2021-08-19	517	517	496	496	127,200	248
2021-08-18	521	521	504	519	103,300	259.50
2021-08-17	525	543	524	524	201,100	262
2021-08-16	518	533	513	523	179,100	261.50
2021-08-13	521	527	517	520	81,000	260
2021-08-12	518	529	511	527	154,500	263.50
2021-08-11	513	521	500	515	163,000	257.50
2021-08-10	483	511	483	509	237,000	254.50
2021-08-06	493	494	456	482	518,900	241
2021-08-05	502	508	497	502	134,300	251
2021-08-04	516	518	503	504	132,200	252
2021-08-03	525	525	513	515	137,700	257.50
2021-08-02	532	535	522	525	92,700	262.50
2021-07-30	538	540	529	532	77,300	266
2021-07-29	539	539	527	539	120,100	269.50
2021-07-28	534	547	534	537	169,600	268.50
2021-07-27	525	537	521	532	122,800	266
2021-07-26	522	526	516	522	110,600	261
2021-07-21	518	524	512	515	110,500	257.50
2021-07-20	514	521	507	511	215,100	255.50
2021-07-19	554	555	517	518	455,200	259
2021-07-16	552	572	546	555	376,600	277.50
2021-07-15	537	569	531	562	509,100	281
2021-07-14	538	545	529	535	189,200	267.50
2021-07-13	542	549	533	539	194,200	269.50
2021-07-12	536	546	532	536	229,200	268
2021-07-09	531	536	516	529	315,400	264.50
2021-07-08	532	553	528	541	405,200	270.50
2021-07-07	518	538	514	531	257,900	265.50
2021-07-06	550	552	526	527	456,600	263.50
2021-07-05	553	559	528	550	807,200	275
2021-07-02	492	535	489	535	710,800	267.50
2021-07-01	483	489	476	478	114,400	239
2021-06-30	486	488	479	483	60,800	241.50
2021-06-29	485	485	477	478	100,200	239
2021-06-28	481	491	479	487	110,100	243.50
2021-06-25	476	485	473	481	110,200	240.50
2021-06-24	470	478	469	471	66,500	235.50
2021-06-23	482	486	468	471	120,600	235.50
2021-06-22	470	482	469	479	109,200	239.50
2021-06-21	466	469	461	463	155,700	231.50
2021-06-18	490	490	477	479	107,400	239.50
2021-06-17	492	492	481	486	84,100	243
2021-06-16	486	497	484	494	100,700	247
2021-06-15	489	489	480	486	76,700	243
2021-06-14	489	498	484	488	162,300	244
2021-06-11	483	484	468	473	104,800	236.50
2021-06-10	496	498	480	483	169,500	241.50
2021-06-09	483	492	483	491	101,400	245.50
2021-06-08	474	486	472	483	125,300	241.50
2021-06-07	478	479	470	470	63,600	235
2021-06-04	479	480	471	477	91,000	238.50
2021-06-03	478	486	474	479	103,600	239.50
2021-06-02	473	479	467	473	93,700	236.50
2021-06-01	468	471	465	471	67,500	235.50
2021-05-31	475	480	456	466	172,100	233
2021-05-28	459	477	455	477	187,100	238.50
2021-05-27	459	464	454	454	83,900	227
2021-05-26	458	461	452	455	89,300	227.50
2021-05-25	462	463	454	460	78,300	230
2021-05-24	453	468	453	461	94,300	230.50
2021-05-21	457	459	449	453	117,600	226.50
2021-05-20	454	459	448	455	107,200	227.50
2021-05-19	454	469	453	459	179,200	229.50
2021-05-18	449	455	442	453	155,300	226.50
2021-05-17	446	458	437	445	225,800	222.50
2021-05-14	450	452	427	446	497,500	223
2021-05-13	490	504	479	493	217,500	246.50
2021-05-12	511	513	485	494	173,100	247
2021-05-11	524	526	509	513	165,300	256.50
2021-05-10	513	527	513	525	108,200	262.50
2021-05-07	501	513	495	512	119,100	256
2021-05-06	502	510	500	501	87,000	250.50
2021-04-30	503	507	500	500	62,400	250
2021-04-28	504	512	502	503	178,000	251.50
2021-04-27	508	512	500	502	99,000	251
2021-04-26	509	509	500	504	55,700	252
2021-04-23	501	508	499	502	77,100	251
2021-04-22	510	516	496	502	109,800	251
2021-04-21	513	513	493	498	242,200	249
2021-04-20	525	539	521	523	120,300	261.50
2021-04-19	547	547	524	525	212,500	262.50
2021-04-16	545	561	543	546	114,300	273
2021-04-15	537	549	536	543	160,100	271.50
2021-04-14	558	558	537	542	140,700	271
2021-04-13	553	562	551	553	75,200	276.50
2021-04-12	561	566	550	559	112,100	279.50
2021-04-09	570	570	557	560	149,000	280
2021-04-08	587	587	565	570	167,600	285
2021-04-07	584	592	578	587	142,500	293.50
2021-04-06	582	599	566	590	318,400	295
2021-04-05	574	583	568	582	103,300	291
2021-04-02	570	577	566	573	83,400	286.50
2021-04-01	584	584	567	570	106,200	285
2021-03-31	585	588	574	576	137,800	288
2021-03-30	561	591	555	589	207,800	294.50
2021-03-29	593	593	565	575	269,300	287.50
2021-03-26	598	600	585	591	215,600	295.50
2021-03-25	561	599	561	590	273,000	295
2021-03-24	574	580	549	560	510,400	280
2021-03-23	601	603	587	591	338,500	295.50
2021-03-22	598	615	595	609	176,400	304.50
2021-03-19	604	608	589	600	381,000	300
2021-03-18	610	626	598	612	407,900	306
2021-03-17	600	607	589	601	316,400	300.50
2021-03-16	620	636	588	603	907,900	301.50
2021-03-15	573	592	564	592	288,000	296
2021-03-12	560	568	548	568	215,700	284
2021-03-11	568	568	552	561	217,700	280.50
2021-03-10	553	587	538	567	526,500	283.50
2021-03-09	543	559	531	554	377,100	277
2021-03-08	554	564	523	526	375,700	263
2021-03-05	554	554	507	544	716,800	272
2021-03-04	565	565	551	558	310,800	279
2021-03-03	587	595	573	575	195,500	287.50
2021-03-02	587	610	578	579	412,700	289.50
2021-03-01	622	630	571	589	458,700	294.50
2021-02-26	594	618	582	593	234,100	296.50
2021-02-25	620	650	596	600	366,200	300
2021-02-24	611	624	585	601	513,700	300.50
2021-02-22	555	625	555	615	1,047,900	307.50
2021-02-19	540	554	528	545	262,000	272.50
2021-02-18	524	554	521	545	386,500	272.50
2021-02-17	497	531	497	525	266,800	262.50
2021-02-16	505	518	497	499	209,800	249.50
2021-02-15	499	525	495	506	459,200	253
2021-02-12	484	504	465	493	1,401,000	246.50
2021-02-10	566	572	556	562	232,400	281
2021-02-09	564	575	553	569	263,600	284.50
2021-02-08	573	575	559	567	193,500	283.50
2021-02-05	531	569	529	568	431,500	284
2021-02-04	523	540	517	530	174,700	265
2021-02-03	516	529	513	527	159,300	263.50
2021-02-02	517	525	510	523	117,500	261.50
2021-02-01	501	525	500	514	148,000	257
2021-01-29	518	540	509	511	348,100	255.50
2021-01-28	509	524	507	512	394,500	256
2021-01-27	520	534	507	529	306,300	264.50
2021-01-26	516	527	505	510	255,600	255
2021-01-25	488	526	488	518	528,100	259
2021-01-22	493	495	470	480	319,500	240
2021-01-21	502	508	489	501	185,400	250.50
2021-01-20	480	505	480	505	385,000	252.50
2021-01-19	470	477	462	469	110,100	234.50
2021-01-18	469	470	455	466	245,900	233
2021-01-15	482	482	464	475	157,500	237.50
2021-01-14	475	479	468	479	139,700	239.50
2021-01-13	480	487	473	475	148,700	237.50
2021-01-12	469	480	464	476	156,400	238
2021-01-08	465	469	454	469	176,700	234.50
2021-01-07	460	483	458	466	371,900	233
2021-01-06	433	454	428	447	292,100	223.50
2021-01-05	440	443	427	429	350,700	214.50
2021-01-04	470	470	440	448	503,700	224

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11月
日	月	火	水	木	金	土
« 10月31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