！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,430 | 6,550 | 6,390 | 6,460 | +130 | +2.1 | 108,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 6,140 | 6,220 | 5,990 | 6,120 | -20 | -0.3 | 67,400 |
| 3/8 | 6,090 | 6,160 | 6,050 | 6,140 | -20 | -0.3 | 73,600 |
| 3/7 | 5,800 | 6,210 | 5,800 | 6,160 | +380 | +6.6 | 130,800 |
| 3/6 | 5,820 | 5,860 | 5,740 | 5,780 | -60 | -1.0 | 73,900 |
| 3/5 | 5,670 | 5,960 | 5,640 | 5,840 | +60 | +1.0 | 210,600 |
| 3/4 | 5,930 | 5,940 | 5,760 | 5,780 | -160 | -2.7 | 302,000 |
| 3/1 | 6,090 | 6,090 | 5,930 | 5,940 | -170 | -2.8 | 255,100 |
| 2/29 | 6,050 | 6,250 | 6,050 | 6,110 | -80 | -1.3 | 135,900 |
| 2/28 | 6,300 | 6,480 | 6,190 | 6,190 | -240 | -3.7 | 116,300 |
| 2/27 | 6,570 | 6,620 | 6,430 | 6,430 | -270 | -4.0 | 111,700 |
| 2/26 | 6,820 | 6,870 | 6,640 | 6,700 | -190 | -2.8 | 100,100 |
| 2/22 | 6,820 | 6,930 | 6,750 | 6,890 | +150 | +2.2 | 76,300 |
| 2/21 | 6,550 | 6,750 | 6,550 | 6,740 | +150 | +2.3 | 100,100 |
| 2/20 | 6,880 | 7,030 | 6,590 | 6,590 | -260 | -3.8 | 130,100 |
| 2/19 | 6,260 | 6,880 | 6,220 | 6,850 | +610 | +9.8 | 157,500 |
| 2/16 | 6,330 | 6,330 | 6,140 | 6,240 | -90 | -1.4 | 155,400 |
| 2/15 | 6,560 | 6,770 | 6,160 | 6,330 | -240 | -3.7 | 241,300 |
| 2/14 | 6,690 | 6,690 | 6,510 | 6,570 | -130 | -1.9 | 91,700 |
| 2/13 | 6,660 | 6,800 | 6,580 | 6,700 | +60 | +0.9 | 71,400 |
| 2/9 | 6,600 | 6,880 | 6,580 | 6,640 | 0 | 0.0 | 138,700 |
| 2/8 | 6,690 | 6,730 | 6,630 | 6,640 | -60 | -0.9 | 41,000 |
| 2/7 | 6,610 | 6,720 | 6,590 | 6,700 | +40 | +0.6 | 45,300 |
| 2/6 | 6,710 | 6,760 | 6,650 | 6,660 | -40 | -0.6 | 39,600 |
| 2/5 | 6,820 | 6,820 | 6,610 | 6,700 | -50 | -0.7 | 63,900 |
| 2/2 | 6,650 | 6,800 | 6,560 | 6,750 | +120 | +1.8 | 53,600 |
▶︎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