KabuInsight

円谷フィールズホールディングス

2767
プライム/卸売業/TSUBURAYA FIELDS HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,450.01,507.01,443.01,498.0+34.0+2.32%590,900
2026-03-121,484.01,484.01,462.01,464.0-24.0-1.61%426,800
2026-03-111,470.01,525.01,465.01,488.0+29.0+1.99%889,000
2026-03-101,465.01,477.01,444.01,459.0+8.0+0.55%653,900
2026-03-091,437.01,456.01,412.01,451.0-56.0-3.72%938,600
2026-03-061,494.01,518.01,486.01,507.0+3.0+0.20%569,600
2026-03-051,483.01,525.01,480.01,504.0+42.0+2.87%432,400
2026-03-041,450.01,480.01,425.01,462.0-3.0-0.20%672,200
2026-03-031,520.01,520.01,465.01,465.0-74.0-4.81%598,900
2026-03-021,526.01,548.01,510.01,539.0-14.0-0.90%365,600
2026-02-271,555.01,561.01,541.01,553.0+31.0+2.04%388,900
2026-02-261,490.01,530.01,475.01,522.0+29.0+1.94%589,400
2026-02-251,500.01,531.01,491.01,493.0+20.0+1.36%632,100
2026-02-241,515.01,519.01,471.01,473.0-53.0-3.47%987,800
2026-02-201,568.01,571.01,525.01,526.0-55.0-3.48%672,100
2026-02-191,599.01,600.01,570.01,581.0-8.0-0.50%471,600
2026-02-181,612.01,613.01,587.01,589.0-27.0-1.67%530,500
2026-02-171,646.01,679.01,615.01,616.0+10.0+0.62%759,600
2026-02-161,649.01,655.01,601.01,606.0-21.0-1.29%764,000
2026-02-131,733.01,772.01,625.01,627.0-196.0-10.75%1,972,300
2026-02-121,835.01,851.01,813.01,823.0+6.0+0.33%545,000
2026-02-101,786.01,828.01,784.01,817.0+30.0+1.68%305,900
2026-02-091,807.01,813.01,782.01,787.0+13.0+0.73%238,500
2026-02-061,798.01,798.01,765.01,774.0-47.0-2.58%354,900
2026-02-051,785.01,836.01,777.01,821.0+51.0+2.88%356,400
2026-02-041,783.01,794.01,762.01,770.0-20.0-1.12%250,900
2026-02-031,801.01,813.01,785.01,790.0+8.0+0.45%235,100
2026-02-021,827.01,843.01,782.01,782.0-51.0-2.78%323,000
2026-01-301,830.01,840.01,806.01,833.0+13.0+0.71%282,200
2026-01-291,827.01,827.01,785.01,820.0-22.0-1.19%308,300
2026-01-281,865.01,865.01,817.01,842.0-23.0-1.23%357,600
2026-01-271,865.01,874.01,835.01,865.0+4.0+0.21%354,300
2026-01-261,857.01,904.01,841.01,861.0+10.0+0.54%604,800
2026-01-231,808.01,852.01,799.01,851.0+62.0+3.47%629,800
2026-01-221,780.01,801.01,767.01,789.0+42.0+2.40%654,300
2026-01-211,773.01,779.01,736.01,747.0-44.0-2.46%451,300
2026-01-201,785.01,808.01,778.01,791.0-2.0-0.11%281,400
2026-01-191,785.01,794.01,761.01,793.0+13.0+0.73%298,800
2026-01-161,803.01,805.01,767.01,780.0-40.0-2.20%424,100
2026-01-151,784.01,820.01,775.01,820.0+34.0+1.90%437,800
2026-01-141,801.01,806.01,781.01,786.0-3.0-0.17%437,000
2026-01-131,817.01,817.01,773.01,789.0-11.0-0.61%529,000
2026-01-091,811.01,823.01,794.01,800.0-3.0-0.17%310,200
2026-01-081,796.01,813.01,790.01,803.0+16.0+0.90%337,100
2026-01-071,819.01,819.01,782.01,787.0-46.0-2.51%490,400
2026-01-061,829.01,842.01,814.01,833.0+18.0+0.99%376,600
2026-01-051,845.01,859.01,808.01,815.0-40.0-2.16%490,700
2025-12-301,880.01,881.01,855.01,855.0-18.0-0.96%219,800
2025-12-291,869.01,888.01,858.01,873.0+17.0+0.92%236,000
2025-12-261,886.01,891.01,853.01,856.0-34.0-1.80%285,100
2025-12-251,850.01,891.01,840.01,890.0+50.0+2.72%355,000
2025-12-241,862.01,868.01,825.01,840.0-17.0-0.92%341,000
2025-12-231,832.01,869.01,830.01,857.0+19.0+1.03%173,700
2025-12-221,863.01,864.01,833.01,838.0-11.0-0.59%262,600
2025-12-191,837.01,858.01,830.01,849.0+10.0+0.54%323,900
2025-12-181,849.01,855.01,833.01,839.0-9.0-0.49%165,400
2025-12-171,832.01,855.01,830.01,848.0+8.0+0.43%159,900
2025-12-161,875.01,875.01,833.01,840.0-35.0-1.87%217,500
2025-12-151,855.01,884.01,842.01,875.0+25.0+1.35%260,200
2025-12-121,855.01,865.01,833.01,850.0-2.0-0.11%379,600
2025-12-111,906.01,925.01,852.01,852.0-41.0-2.17%222,100
2025-12-101,898.01,907.01,888.01,893.0+6.0+0.32%151,600
2025-12-091,912.01,920.01,887.01,887.0-30.0-1.56%220,100
2025-12-081,887.01,935.01,875.01,917.0+48.0+2.57%247,500
2025-12-051,870.01,880.01,848.01,869.0-17.0-0.90%473,000
2025-12-041,870.01,889.01,850.01,886.0+11.0+0.59%290,700
2025-12-031,892.01,904.01,845.01,875.0-29.0-1.52%570,900
2025-12-021,990.01,993.01,894.01,904.0-86.0-4.32%471,900
2025-12-012,023.02,064.01,988.01,990.0-6.0-0.30%367,600
2025-11-281,990.02,030.01,965.01,996.0+4.0+0.20%309,300
2025-11-271,952.02,004.01,942.01,992.0+26.0+1.32%375,200
2025-11-261,899.01,990.01,869.01,966.0+105.0+5.64%753,000
2025-11-251,913.01,913.01,830.01,861.0-49.0-2.57%480,000
2025-11-211,849.01,928.01,849.01,910.0+37.0+1.98%382,100
2025-11-201,850.01,887.01,841.01,873.0+23.0+1.24%381,300
2025-11-191,893.01,895.01,841.01,850.0-45.0-2.37%462,600
2025-11-181,888.01,926.01,885.01,895.0+6.0+0.32%532,600
2025-11-171,992.02,000.01,875.01,889.0-118.0-5.88%697,000
2025-11-142,021.02,035.02,000.02,007.0-28.0-1.38%248,800
2025-11-132,080.02,086.02,034.02,035.0-33.0-1.60%245,500
2025-11-122,030.02,068.02,025.02,068.0+47.0+2.33%224,400
2025-11-112,033.02,034.02,002.02,021.0+3.0+0.15%293,300
2025-11-101,990.02,028.01,981.02,018.0+33.0+1.66%288,400
2025-11-072,010.02,022.01,962.01,985.0-33.0-1.64%505,300
2025-11-062,024.02,045.01,998.02,018.0-6.0-0.30%502,900
2025-11-052,070.02,075.01,977.02,024.0-51.0-2.46%836,300
2025-11-042,122.02,138.02,015.02,075.0-97.0-4.47%1,377,900
2025-10-312,152.02,229.02,146.02,172.0+36.0+1.69%690,000
2025-10-302,106.02,144.02,095.02,136.0+33.0+1.57%776,000
2025-10-292,150.02,163.02,103.02,103.0-65.0-3.00%341,600
2025-10-282,200.02,200.02,162.02,168.0-32.0-1.45%309,800
2025-10-272,236.02,248.02,196.02,200.0-27.0-1.21%331,500
2025-10-242,243.02,256.02,221.02,227.0-14.0-0.62%234,600
2025-10-232,232.02,271.02,228.02,241.0-11.0-0.49%246,500
2025-10-222,263.02,284.02,249.02,252.0-10.0-0.44%231,500
2025-10-212,278.02,313.02,257.02,262.0-15.0-0.66%225,200
2025-10-202,267.02,280.02,252.02,277.0+38.0+1.70%165,900
2025-10-172,240.02,259.02,229.02,239.0-29.0-1.28%180,700
2025-10-162,287.02,309.02,257.02,268.0+4.0+0.18%197,800
2025-10-152,251.02,277.02,235.02,264.0+26.0+1.16%176,800
2025-10-142,301.02,319.02,229.02,238.0-110.0-4.68%439,000
2025-10-102,400.02,410.02,348.02,348.0-59.0-2.45%287,100
2025-10-092,375.02,412.02,323.02,407.0+26.0+1.09%292,800
2025-10-082,391.02,424.02,378.02,381.0-1.0-0.04%236,400
2025-10-072,390.02,419.02,362.02,382.0+24.0+1.02%401,600
2025-10-062,358.02,364.02,306.02,358.0+31.0+1.33%386,800
2025-10-032,254.02,368.02,253.02,327.0+83.0+3.70%819,600
2025-10-022,224.02,251.02,205.02,244.0+28.0+1.26%265,800
2025-10-012,243.02,253.02,198.02,216.0-48.0-2.12%364,900
2025-09-302,259.02,312.02,240.02,264.0+17.0+0.76%461,700
2025-09-292,269.02,277.02,239.02,247.0-26.0-1.14%245,600
2025-09-262,233.02,288.02,225.02,273.0+47.0+2.11%465,100
2025-09-252,193.02,227.02,165.02,226.0+53.0+2.44%345,700
2025-09-242,184.02,208.02,158.02,173.0-20.0-0.91%300,300
2025-09-222,222.02,232.02,193.02,193.0-18.0-0.81%459,800
2025-09-192,335.02,342.02,194.02,211.0-136.0-5.79%996,800
2025-09-182,338.02,382.02,323.02,347.0+59.0+2.58%661,300
2025-09-172,289.02,304.02,263.02,288.0+7.0+0.31%286,800
2025-09-162,239.02,281.02,219.02,281.0+41.0+1.83%339,400
2025-09-122,256.02,260.02,225.02,240.0——325,300

直近120営業日分を表示