9722東証P貸借
業種 サービス業
藤田観光 株価時系列データ
PTS
9,440
円
(10:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,070 (24/06/26) | 3,900 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,070 (24/06/26) | 5,640 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 9,400 | 9,500 | 9,330 | 9,410 | +60 | +0.6 | 47,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 9,140 | 9,450 | 9,100 | 9,350 | +210 | +2.3 | 109,000 |
| 11/21 | 9,040 | 9,290 | 8,960 | 9,140 | +210 | +2.4 | 96,500 |
| 11/20 | 8,770 | 9,430 | 8,770 | 8,930 | +270 | +3.1 | 137,400 |
| 11/19 | 8,650 | 8,890 | 8,580 | 8,660 | +110 | +1.3 | 90,900 |
| 11/18 | 8,450 | 8,660 | 8,370 | 8,550 | +60 | +0.7 | 39,900 |
| 11/15 | 8,460 | 8,560 | 8,430 | 8,490 | +110 | +1.3 | 37,300 |
| 11/14 | 8,650 | 8,650 | 8,370 | 8,380 | -290 | -3.3 | 54,900 |
| 11/13 | 8,710 | 8,860 | 8,510 | 8,670 | +30 | +0.4 | 67,600 |
| 11/12 | 8,660 | 8,770 | 8,540 | 8,640 | +10 | +0.1 | 66,100 |
| 11/11 | 8,630 | 8,750 | 8,160 | 8,630 | -120 | -1.4 | 129,200 |
| 11/8 | 8,900 | 9,040 | 8,690 | 8,750 | -140 | -1.6 | 96,700 |
| 11/7 | 8,970 | 9,140 | 8,770 | 8,890 | +70 | +0.8 | 94,200 |
| 11/6 | 9,030 | 9,100 | 8,780 | 8,820 | -250 | -2.8 | 60,000 |
| 11/5 | 9,200 | 9,260 | 8,880 | 9,070 | +10 | +0.1 | 41,200 |
| 11/1 | 9,220 | 9,410 | 9,030 | 9,060 | -370 | -3.9 | 59,600 |
| 10/31 | 9,400 | 9,490 | 9,350 | 9,430 | +30 | +0.3 | 98,300 |
| 10/30 | 9,040 | 9,470 | 9,010 | 9,400 | +510 | +5.7 | 175,900 |
| 10/29 | 8,670 | 8,960 | 8,600 | 8,890 | +330 | +3.9 | 62,100 |
| 10/28 | 8,450 | 8,680 | 8,440 | 8,560 | +110 | +1.3 | 47,000 |
| 10/25 | 8,290 | 8,500 | 8,210 | 8,450 | +110 | +1.3 | 44,600 |
| 10/24 | 8,220 | 8,380 | 8,160 | 8,340 | 0 | 0.0 | 27,100 |
| 10/23 | 8,300 | 8,400 | 8,240 | 8,340 | +40 | +0.5 | 22,700 |
| 10/22 | 8,390 | 8,440 | 8,270 | 8,300 | -100 | -1.2 | 29,200 |
| 10/21 | 8,530 | 8,530 | 8,370 | 8,400 | -150 | -1.8 | 32,400 |
| 10/18 | 8,750 | 8,750 | 8,490 | 8,550 | -160 | -1.8 | 43,900 |
| 10/17 | 8,760 | 8,790 | 8,610 | 8,710 | -90 | -1.0 | 48,200 |
| 10/16 | 8,920 | 9,020 | 8,800 | 8,800 | -250 | -2.8 | 32,200 |
| 10/15 | 8,940 | 9,220 | 8,850 | 9,050 | +260 | +3.0 | 77,700 |
| 10/11 | 8,810 | 8,880 | 8,710 | 8,790 | -20 | -0.2 | 44,700 |
| 10/10 | 8,950 | 8,950 | 8,620 | 8,810 | -220 | -2.4 | 71,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
