2767 円谷フィールズホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,262	1,284	1,244	1,272	1,825,000	1,272
2023-12-28	1,247	1,289	1,238	1,270	2,091,400	1,270
2023-12-27	1,175	1,248	1,174	1,242	2,124,100	1,242
2023-12-26	1,173	1,209	1,172	1,191	1,605,000	1,191
2023-12-25	1,193	1,205	1,157	1,161	1,231,600	1,161
2023-12-22	1,188	1,224	1,174	1,183	1,336,400	1,183
2023-12-21	1,192	1,218	1,176	1,181	1,412,500	1,181
2023-12-20	1,229	1,269	1,212	1,219	2,223,600	1,219
2023-12-19	1,226	1,247	1,190	1,222	2,604,800	1,222
2023-12-18	1,171	1,220	1,153	1,208	2,338,000	1,208
2023-12-15	1,104	1,179	1,101	1,174	1,671,000	1,174
2023-12-14	1,170	1,179	1,124	1,125	1,650,700	1,125
2023-12-13	1,197	1,213	1,143	1,151	2,523,200	1,151
2023-12-12	1,256	1,257	1,186	1,197	3,638,700	1,197
2023-12-11	1,226	1,280	1,220	1,255	3,820,900	1,255
2023-12-08	1,165	1,242	1,161	1,209	3,652,500	1,209
2023-12-07	1,218	1,249	1,174	1,195	6,217,000	1,195
2023-12-06	1,073	1,193	1,070	1,192	3,779,100	1,192
2023-12-05	1,138	1,138	1,085	1,091	3,317,400	1,091
2023-12-04	1,130	1,187	1,120	1,160	3,097,700	1,160
2023-12-01	1,118	1,128	1,089	1,113	1,887,400	1,113
2023-11-30	1,112	1,172	1,111	1,126	3,000,100	1,126
2023-11-29	1,135	1,163	1,107	1,108	1,828,500	1,108
2023-11-28	1,153	1,163	1,127	1,141	1,561,100	1,141
2023-11-27	1,128	1,175	1,122	1,153	1,941,900	1,153
2023-11-24	1,183	1,187	1,117	1,120	2,282,500	1,120
2023-11-22	1,152	1,173	1,136	1,156	2,711,400	1,156
2023-11-21	1,201	1,206	1,155	1,163	2,106,400	1,163
2023-11-20	1,270	1,305	1,186	1,187	3,247,200	1,187
2023-11-17	1,205	1,277	1,191	1,258	3,622,900	1,258
2023-11-16	1,270	1,272	1,193	1,205	3,392,100	1,205
2023-11-15	1,341	1,350	1,235	1,270	4,296,700	1,270
2023-11-14	1,436	1,487	1,304	1,327	7,241,900	1,327
2023-11-13	1,547	1,581	1,506	1,536	1,837,500	1,536
2023-11-10	1,520	1,569	1,497	1,562	920,300	1,562
2023-11-09	1,550	1,578	1,497	1,568	877,400	1,568
2023-11-08	1,650	1,689	1,533	1,553	2,063,100	1,553
2023-11-07	1,650	1,650	1,592	1,594	926,800	1,594
2023-11-06	1,631	1,709	1,597	1,683	1,002,200	1,683
2023-11-02	1,638	1,646	1,594	1,613	667,800	1,613
2023-11-01	1,649	1,649	1,551	1,600	935,900	1,600
2023-10-31	1,585	1,657	1,556	1,622	1,234,200	1,622
2023-10-30	1,628	1,638	1,574	1,599	1,208,700	1,599
2023-10-27	1,627	1,632	1,563	1,598	1,532,400	1,598
2023-10-26	1,622	1,681	1,606	1,616	1,372,700	1,616
2023-10-25	1,680	1,738	1,643	1,672	2,752,000	1,672
2023-10-24	1,557	1,620	1,468	1,613	2,027,600	1,613
2023-10-23	1,548	1,604	1,509	1,523	1,381,700	1,523
2023-10-20	1,508	1,568	1,490	1,558	1,692,800	1,558
2023-10-19	1,581	1,588	1,508	1,525	1,813,400	1,525
2023-10-18	1,637	1,642	1,565	1,621	1,417,300	1,621
2023-10-17	1,691	1,707	1,600	1,613	1,591,800	1,613
2023-10-16	1,691	1,724	1,634	1,668	1,540,300	1,668
2023-10-13	1,774	1,779	1,697	1,709	1,989,600	1,709
2023-10-12	1,846	1,863	1,787	1,802	1,088,900	1,802
2023-10-11	1,884	1,885	1,807	1,825	668,400	1,825
2023-10-10	1,880	1,915	1,857	1,871	800,300	1,871
2023-10-06	1,909	1,923	1,819	1,838	1,226,000	1,838
2023-10-05	1,910	1,930	1,866	1,883	1,288,300	1,883
2023-10-04	1,911	1,987	1,885	1,889	1,173,100	1,889
2023-10-03	1,975	1,989	1,929	1,940	884,400	1,940
2023-10-02	2,065	2,074	1,970	1,981	1,184,300	1,981
2023-09-29	2,041	2,081	2,027	2,049	779,200	2,049
2023-09-28	2,050	2,073	2,005	2,037	721,000	2,037
2023-09-27	2,005	2,049	1,985	2,048	1,302,100	2,048
2023-09-26	2,140	2,146	2,055	2,055	1,475,700	2,055
2023-09-25	2,110	2,220	2,085	2,173	1,409,400	2,173
2023-09-22	2,050	2,173	2,046	2,143	1,584,900	2,143
2023-09-21	2,077	2,121	2,025	2,048	958,500	2,048
2023-09-20	2,065	2,152	2,056	2,086	914,600	2,086
2023-09-19	2,131	2,148	2,092	2,106	602,500	2,106
2023-09-15	2,170	2,170	2,105	2,132	836,900	2,132
2023-09-14	2,177	2,235	2,120	2,138	888,700	2,138
2023-09-13	2,155	2,225	2,143	2,176	1,032,000	2,176
2023-09-12	2,180	2,197	2,111	2,141	1,589,900	2,141
2023-09-11	2,336	2,339	2,125	2,177	1,992,400	2,177
2023-09-08	2,326	2,360	2,307	2,324	756,100	2,324
2023-09-07	2,431	2,444	2,347	2,352	1,031,400	2,352
2023-09-06	2,500	2,501	2,407	2,433	1,361,500	2,433
2023-09-05	2,523	2,563	2,494	2,533	653,100	2,533
2023-09-04	2,610	2,613	2,527	2,528	815,600	2,528
2023-09-01	2,600	2,629	2,568	2,611	752,500	2,611
2023-08-31	2,566	2,660	2,548	2,613	1,164,100	2,613
2023-08-30	2,601	2,626	2,536	2,539	752,200	2,539
2023-08-29	2,559	2,576	2,508	2,551	947,200	2,551
2023-08-28	2,560	2,645	2,526	2,556	1,154,000	2,556
2023-08-25	2,606	2,635	2,546	2,548	1,144,500	2,548
2023-08-24	2,651	2,673	2,578	2,660	1,454,600	2,660
2023-08-23	2,618	2,674	2,603	2,650	709,200	2,650
2023-08-22	2,755	2,767	2,631	2,668	1,635,400	2,668
2023-08-21	2,659	2,837	2,659	2,771	2,832,100	2,771
2023-08-18	2,371	2,750	2,367	2,737	4,834,600	2,737
2023-08-17	2,291	2,424	2,270	2,372	1,643,900	2,372
2023-08-16	2,480	2,491	2,310	2,331	2,573,100	2,331
2023-08-15	2,473	2,545	2,371	2,511	3,138,200	2,511
2023-08-14	2,639	2,640	2,395	2,414	4,071,400	2,414
2023-08-10	2,881	2,958	2,600	2,600	5,111,800	2,600
2023-08-09	3,300	3,370	3,225	3,300	1,023,500	3,300
2023-08-08	3,285	3,380	3,255	3,340	964,300	3,340
2023-08-07	3,160	3,225	3,075	3,215	570,300	3,215
2023-08-04	3,190	3,190	3,065	3,115	516,700	3,115
2023-08-03	3,055	3,205	3,045	3,200	553,500	3,200
2023-08-02	3,150	3,155	3,055	3,080	464,600	3,080
2023-08-01	3,100	3,195	3,090	3,170	876,800	3,170
2023-07-31	2,988	3,065	2,955	3,045	729,500	3,045
2023-07-28	2,960	3,050	2,868	2,926	978,400	2,926
2023-07-27	2,915	3,040	2,901	3,030	564,500	3,030
2023-07-26	2,942	2,972	2,915	2,944	314,900	2,944
2023-07-25	2,926	2,973	2,873	2,970	490,400	2,970
2023-07-24	2,919	2,957	2,866	2,955	383,300	2,955
2023-07-21	2,845	2,895	2,800	2,888	519,300	2,888
2023-07-20	2,949	2,995	2,918	2,930	508,100	2,930
2023-07-19	2,913	2,982	2,903	2,962	749,600	2,962
2023-07-18	2,837	2,895	2,802	2,863	574,700	2,863
2023-07-14	2,885	2,894	2,790	2,830	669,200	2,830
2023-07-13	2,889	2,892	2,822	2,881	465,400	2,881
2023-07-12	2,866	2,899	2,826	2,852	716,800	2,852
2023-07-11	2,909	2,909	2,826	2,831	702,000	2,831
2023-07-10	2,964	2,984	2,841	2,879	815,100	2,879
2023-07-07	2,985	3,005	2,911	2,914	816,300	2,914
2023-07-06	3,060	3,080	2,990	3,020	1,090,400	3,020
2023-07-05	3,100	3,165	3,040	3,160	826,200	3,160
2023-07-04	3,040	3,170	3,015	3,095	680,200	3,095
2023-07-03	3,035	3,090	2,975	3,065	702,200	3,065
2023-06-30	2,951	3,110	2,921	2,987	1,301,200	2,987
2023-06-29	2,902	3,020	2,894	2,962	1,446,900	2,962
2023-06-28	2,830	2,972	2,775	2,873	1,487,600	2,873
2023-06-27	2,728	2,818	2,724	2,788	489,800	2,788
2023-06-26	2,703	2,810	2,701	2,778	555,200	2,778
2023-06-23	2,890	2,912	2,686	2,753	1,228,100	2,753
2023-06-22	2,864	2,963	2,828	2,863	1,126,400	2,863
2023-06-21	2,759	2,865	2,710	2,847	818,500	2,847
2023-06-20	2,820	2,874	2,715	2,745	1,035,400	2,745
2023-06-19	2,800	2,905	2,752	2,853	905,500	2,853
2023-06-16	2,872	2,893	2,741	2,787	1,528,800	2,787
2023-06-15	2,738	2,880	2,731	2,852	991,600	2,852
2023-06-14	2,780	2,795	2,692	2,766	1,140,700	2,766
2023-06-13	2,583	2,768	2,578	2,730	1,485,500	2,730
2023-06-12	2,604	2,646	2,567	2,614	936,400	2,614
2023-06-09	2,553	2,630	2,504	2,594	1,157,500	2,594
2023-06-08	2,553	2,573	2,445	2,497	1,415,300	2,497
2023-06-07	2,470	2,654	2,451	2,591	2,388,900	2,591
2023-06-06	2,430	2,495	2,366	2,431	935,500	2,431
2023-06-05	2,430	2,509	2,385	2,447	1,732,400	2,447
2023-06-02	2,243	2,330	2,200	2,330	1,150,700	2,330
2023-06-01	2,141	2,264	2,132	2,257	1,067,700	2,257
2023-05-31	2,222	2,238	2,158	2,184	988,300	2,184
2023-05-30	2,185	2,248	2,097	2,230	1,267,400	2,230
2023-05-29	2,217	2,248	2,181	2,184	675,400	2,184
2023-05-26	2,268	2,302	2,196	2,215	1,089,500	2,215
2023-05-25	2,353	2,372	2,262	2,276	1,031,300	2,276
2023-05-24	2,417	2,467	2,252	2,325	1,904,300	2,325
2023-05-23	2,521	2,655	2,413	2,429	2,443,900	2,429
2023-05-22	2,591	2,615	2,516	2,519	2,016,400	2,519
2023-05-19	2,410	2,544	2,375	2,502	2,829,000	2,502
2023-05-18	2,372	2,530	2,281	2,400	5,356,800	2,400
2023-05-17	2,146	2,417	2,146	2,375	6,819,100	2,375
2023-05-16	1,930	2,170	1,852	2,124	4,998,500	2,124
2023-05-15	1,740	1,778	1,730	1,770	952,300	1,770
2023-05-12	1,700	1,759	1,690	1,739	621,400	1,739
2023-05-11	1,729	1,763	1,723	1,740	431,200	1,740
2023-05-10	1,780	1,786	1,716	1,737	674,200	1,737
2023-05-09	1,873	1,873	1,784	1,789	614,900	1,789
2023-05-08	1,838	1,895	1,833	1,856	508,400	1,856
2023-05-02	1,848	1,870	1,823	1,850	490,600	1,850
2023-05-01	1,855	1,867	1,796	1,825	534,500	1,825
2023-04-28	1,823	1,846	1,795	1,839	534,500	1,839
2023-04-27	1,772	1,824	1,771	1,804	569,600	1,804
2023-04-26	1,775	1,800	1,742	1,778	582,100	1,778
2023-04-25	1,832	1,848	1,783	1,800	545,800	1,800
2023-04-24	1,867	1,868	1,793	1,834	479,800	1,834
2023-04-21	1,833	1,854	1,814	1,833	590,200	1,833
2023-04-20	1,872	1,896	1,855	1,863	472,700	1,863
2023-04-19	1,827	1,914	1,817	1,910	951,900	1,910
2023-04-18	1,927	1,931	1,838	1,839	948,900	1,839
2023-04-17	1,962	1,962	1,866	1,905	812,700	1,905
2023-04-14	2,018	2,020	1,922	1,924	1,065,400	1,924
2023-04-13	1,980	2,008	1,947	2,007	642,600	2,007
2023-04-12	2,002	2,045	1,985	1,998	651,700	1,998
2023-04-11	2,042	2,064	2,001	2,020	565,200	2,020
2023-04-10	1,960	2,064	1,960	2,022	1,293,100	2,022
2023-04-07	1,942	1,965	1,927	1,937	436,800	1,937
2023-04-06	1,910	1,985	1,891	1,960	1,051,900	1,960
2023-04-05	1,945	1,953	1,869	1,935	1,525,500	1,935
2023-04-04	2,105	2,131	1,971	1,997	1,801,200	1,997
2023-04-03	2,049	2,196	2,040	2,130	1,879,700	2,130
2023-03-31	2,065	2,109	2,038	2,069	904,700	2,069
2023-03-30	1,948	2,048	1,932	2,047	1,022,200	2,047
2023-03-29	1,938	1,982	1,911	1,958	778,400	1,958
2023-03-28	2,020	2,024	1,906	1,938	1,042,700	1,938
2023-03-27	1,973	2,039	1,951	1,982	1,629,700	1,982
2023-03-24	1,904	1,971	1,877	1,939	1,253,900	1,939
2023-03-23	1,830	1,925	1,809	1,914	836,400	1,914
2023-03-22	1,870	1,965	1,863	1,870	1,456,700	1,870
2023-03-20	1,913	2,000	1,778	1,812	1,571,200	1,812
2023-03-17	1,988	1,988	1,843	1,913	1,750,200	1,913
2023-03-16	3,800	3,925	3,765	3,835	444,800	1,917.50
2023-03-15	3,985	4,015	3,845	3,940	582,100	1,970
2023-03-14	3,950	4,005	3,800	3,835	782,200	1,917.50
2023-03-13	4,020	4,140	3,965	4,010	561,200	2,005
2023-03-10	4,215	4,265	4,045	4,105	909,100	2,052.50
2023-03-09	4,070	4,360	4,005	4,330	1,332,900	2,165
2023-03-08	4,300	4,480	4,065	4,080	1,632,900	2,040
2023-03-07	4,440	4,620	4,280	4,305	1,917,300	2,152.50
2023-03-06	4,295	4,315	4,135	4,245	796,700	2,122.50
2023-03-03	4,230	4,365	4,210	4,280	805,800	2,140
2023-03-02	4,305	4,335	4,170	4,240	854,500	2,120
2023-03-01	4,220	4,385	4,105	4,360	1,066,300	2,180
2023-02-28	4,120	4,225	4,075	4,170	1,271,000	2,085
2023-02-27	4,005	4,250	3,990	4,080	898,700	2,040
2023-02-24	4,000	4,075	3,955	4,045	693,300	2,022.50
2023-02-22	4,010	4,145	3,935	4,020	1,019,700	2,010
2023-02-21	4,015	4,155	3,910	4,080	975,800	2,040
2023-02-20	3,985	4,140	3,960	4,045	1,173,500	2,022.50
2023-02-17	3,775	4,100	3,730	4,040	2,410,100	2,020
2023-02-16	3,685	4,045	3,660	3,835	3,735,900	1,917.50
2023-02-15	3,320	3,680	3,180	3,615	5,166,400	1,807.50
2023-02-14	3,110	3,110	3,110	3,110	193,600	1,555
2023-02-13	2,600	2,621	2,470	2,607	1,360,100	1,303.50
2023-02-10	2,581	2,644	2,516	2,550	1,057,900	1,275
2023-02-09	2,592	2,661	2,455	2,500	820,800	1,250
2023-02-08	2,522	2,550	2,463	2,542	402,200	1,271
2023-02-07	2,461	2,519	2,452	2,495	421,200	1,247.50
2023-02-06	2,495	2,517	2,427	2,452	439,200	1,226
2023-02-03	2,471	2,525	2,404	2,508	700,800	1,254
2023-02-02	2,690	2,735	2,486	2,500	792,800	1,250
2023-02-01	2,622	2,721	2,604	2,680	859,900	1,340
2023-01-31	2,531	2,600	2,527	2,572	485,200	1,286
2023-01-30	2,470	2,556	2,468	2,525	550,300	1,262.50
2023-01-27	2,427	2,476	2,406	2,453	442,500	1,226.50
2023-01-26	2,329	2,442	2,314	2,424	488,500	1,212
2023-01-25	2,272	2,396	2,266	2,345	579,900	1,172.50
2023-01-24	2,305	2,338	2,237	2,260	628,000	1,130
2023-01-23	2,388	2,406	2,292	2,323	516,000	1,161.50
2023-01-20	2,218	2,389	2,217	2,375	573,300	1,187.50
2023-01-19	2,210	2,254	2,185	2,225	443,600	1,112.50
2023-01-18	2,275	2,315	2,217	2,240	380,100	1,120
2023-01-17	2,300	2,365	2,249	2,287	420,800	1,143.50
2023-01-16	2,284	2,327	2,251	2,258	317,700	1,129
2023-01-13	2,319	2,403	2,294	2,299	512,300	1,149.50
2023-01-12	2,392	2,402	2,281	2,311	468,800	1,155.50
2023-01-11	2,382	2,464	2,345	2,397	545,800	1,198.50
2023-01-10	2,410	2,447	2,292	2,348	700,200	1,174
2023-01-06	2,362	2,439	2,336	2,434	751,900	1,217
2023-01-05	2,586	2,586	2,341	2,406	1,665,600	1,203
2023-01-04	2,745	2,779	2,564	2,597	1,244,200	1,298.50

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