！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,910 (24/04/12) | 3,270 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,910 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,830 | 6,930 | 6,700 | 6,730 | -70 | -1.0 | 96,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 6,990 | 7,050 | 6,790 | 6,800 | 0 | 0.0 | 89,600 |
| 4/22 | 6,790 | 6,960 | 6,770 | 6,800 | +70 | +1.0 | 105,100 |
| 4/19 | 6,980 | 7,000 | 6,620 | 6,730 | -370 | -5.2 | 150,000 |
| 4/18 | 6,880 | 7,300 | 6,880 | 7,100 | +240 | +3.5 | 160,000 |
| 4/17 | 7,100 | 7,120 | 6,860 | 6,860 | -220 | -3.1 | 75,200 |
| 4/16 | 7,250 | 7,420 | 7,000 | 7,080 | -250 | -3.4 | 130,800 |
| 4/15 | 7,800 | 7,900 | 7,260 | 7,330 | -580 | -7.3 | 128,400 |
| 4/12 | 7,580 | 7,910 | 7,560 | 7,910 | +380 | +5.1 | 147,500 |
| 4/11 | 7,460 | 7,580 | 7,410 | 7,530 | +20 | +0.3 | 55,300 |
| 4/10 | 7,230 | 7,560 | 7,160 | 7,510 | +330 | +4.6 | 103,000 |
| 4/9 | 7,370 | 7,390 | 7,160 | 7,180 | -110 | -1.5 | 71,800 |
| 4/8 | 7,360 | 7,460 | 7,200 | 7,290 | -130 | -1.8 | 86,900 |
| 4/5 | 7,500 | 7,560 | 7,350 | 7,420 | -230 | -3.0 | 78,400 |
| 4/4 | 7,670 | 7,690 | 7,400 | 7,650 | +100 | +1.3 | 85,000 |
| 4/3 | 7,620 | 7,620 | 7,400 | 7,550 | -120 | -1.6 | 106,500 |
| 4/2 | 7,450 | 7,720 | 7,450 | 7,670 | +300 | +4.1 | 110,400 |
| 4/1 | 7,400 | 7,510 | 7,300 | 7,370 | -20 | -0.3 | 64,900 |
| 3/29 | 7,290 | 7,500 | 7,290 | 7,390 | +100 | +1.4 | 67,800 |
| 3/28 | 7,300 | 7,400 | 7,260 | 7,290 | +40 | +0.6 | 67,700 |
| 3/27 | 7,150 | 7,270 | 7,090 | 7,250 | +110 | +1.5 | 98,200 |
| 3/26 | 7,520 | 7,570 | 7,140 | 7,140 | -380 | -5.1 | 116,600 |
| 3/25 | 7,530 | 7,650 | 7,480 | 7,520 | -10 | -0.1 | 87,700 |
| 3/22 | 7,390 | 7,590 | 7,370 | 7,530 | +30 | +0.4 | 89,900 |
| 3/21 | 7,480 | 7,610 | 7,370 | 7,500 | +70 | +0.9 | 134,300 |
| 3/19 | 7,260 | 7,430 | 7,190 | 7,430 | +170 | +2.3 | 153,300 |
| 3/18 | 6,970 | 7,310 | 6,880 | 7,260 | +320 | +4.6 | 157,600 |
| 3/15 | 6,630 | 6,940 | 6,580 | 6,940 | +310 | +4.7 | 127,600 |
| 3/14 | 6,210 | 6,640 | 6,210 | 6,630 | +440 | +7.1 | 107,200 |
| 3/13 | 6,320 | 6,350 | 6,100 | 6,190 | -60 | -1.0 | 60,600 |
| 3/12 | 6,100 | 6,290 | 6,100 | 6,250 | +130 | +2.1 | 65,700 |
▶︎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