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
9,450
円
(15:12)
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 | 9,540 | 9,330 | 9,440 | +90 | +1.0 | 109,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 9,270 | 9,880 | 9,200 | 9,780 | +580 | +6.3 | 145,100 |
| 8/23 | 9,040 | 9,210 | 8,930 | 9,200 | +130 | +1.4 | 47,800 |
| 8/22 | 9,270 | 9,480 | 8,910 | 9,070 | +50 | +0.6 | 92,200 |
| 8/21 | 8,880 | 9,100 | 8,830 | 9,020 | +330 | +3.8 | 85,100 |
| 8/20 | 8,370 | 8,750 | 8,280 | 8,690 | +270 | +3.2 | 67,200 |
| 8/19 | 8,640 | 8,650 | 8,410 | 8,420 | -220 | -2.6 | 44,600 |
| 8/16 | 8,590 | 8,880 | 8,510 | 8,640 | +310 | +3.7 | 77,700 |
| 8/15 | 8,280 | 8,480 | 8,250 | 8,330 | +50 | +0.6 | 62,900 |
| 8/14 | 8,290 | 8,540 | 8,030 | 8,280 | +70 | +0.9 | 90,100 |
| 8/13 | 8,060 | 8,450 | 8,020 | 8,210 | +170 | +2.1 | 162,100 |
| 8/9 | 7,650 | 8,240 | 7,600 | 8,040 | +690 | +9.4 | 218,900 |
| 8/8 | 7,250 | 7,680 | 7,200 | 7,350 | -40 | -0.5 | 170,200 |
| 8/7 | 6,670 | 7,500 | 6,580 | 7,390 | +720 | +10.8 | 193,000 |
| 8/6 | 6,640 | 6,830 | 6,500 | 6,670 | +530 | +8.6 | 104,300 |
| 8/5 | 6,990 | 7,110 | 6,060 | 6,140 | -1,190 | -16.2 | 219,200 |
| 8/2 | 7,590 | 7,800 | 7,330 | 7,330 | -700 | -8.7 | 124,600 |
| 8/1 | 8,540 | 8,570 | 7,910 | 8,030 | -500 | -5.9 | 80,700 |
| 7/31 | 8,220 | 8,530 | 8,040 | 8,530 | +30 | +0.4 | 81,200 |
| 7/30 | 8,450 | 8,610 | 8,340 | 8,500 | +40 | +0.5 | 133,900 |
| 7/29 | 8,550 | 8,650 | 8,420 | 8,460 | +40 | +0.5 | 31,000 |
| 7/26 | 8,360 | 8,560 | 8,270 | 8,420 | +100 | +1.2 | 34,800 |
| 7/25 | 8,560 | 8,560 | 8,220 | 8,320 | -310 | -3.6 | 73,600 |
| 7/24 | 8,680 | 8,840 | 8,630 | 8,630 | -100 | -1.2 | 30,400 |
| 7/23 | 8,720 | 8,930 | 8,620 | 8,730 | +160 | +1.9 | 42,200 |
| 7/22 | 8,980 | 9,000 | 8,540 | 8,570 | -410 | -4.6 | 58,100 |
| 7/19 | 8,870 | 9,010 | 8,800 | 8,980 | +60 | +0.7 | 49,000 |
| 7/18 | 9,200 | 9,320 | 8,920 | 8,920 | -380 | -4.1 | 46,000 |
| 7/17 | 9,200 | 9,300 | 9,050 | 9,300 | +110 | +1.2 | 37,000 |
| 7/16 | 9,430 | 9,500 | 9,180 | 9,190 | -180 | -1.9 | 73,000 |
| 7/12 | 9,310 | 9,690 | 9,280 | 9,370 | -200 | -2.1 | 83,900 |
▶︎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
