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 | 9,450 | +100 | +1.1 | 127,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 9,360 | 9,760 | 9,310 | 9,570 | +300 | +3.2 | 174,900 |
| 7/10 | 8,800 | 9,280 | 8,760 | 9,270 | +500 | +5.7 | 132,000 |
| 7/9 | 8,740 | 8,850 | 8,600 | 8,770 | -10 | -0.1 | 72,600 |
| 7/8 | 8,720 | 9,090 | 8,630 | 8,780 | +50 | +0.6 | 95,500 |
| 7/5 | 8,960 | 9,110 | 8,700 | 8,730 | -240 | -2.7 | 72,400 |
| 7/4 | 8,840 | 9,130 | 8,820 | 8,970 | +180 | +2.1 | 112,300 |
| 7/3 | 8,770 | 8,790 | 8,590 | 8,790 | +70 | +0.8 | 77,900 |
| 7/2 | 9,010 | 9,020 | 8,560 | 8,720 | -260 | -2.9 | 133,300 |
| 7/1 | 9,490 | 9,490 | 8,720 | 8,980 | -760 | -7.8 | 219,400 |
| 6/28 | 9,300 | 9,800 | 9,240 | 9,740 | +530 | +5.8 | 172,900 |
| 6/27 | 9,350 | 9,450 | 9,180 | 9,210 | -150 | -1.6 | 132,400 |
| 6/26 | 9,510 | 10,070 | 9,200 | 9,360 | +300 | +3.3 | 443,200 |
| 6/25 | 8,680 | 9,230 | 8,600 | 9,060 | +260 | +3.0 | 178,100 |
| 6/24 | 8,920 | 9,120 | 8,660 | 8,800 | -250 | -2.8 | 254,500 |
| 6/21 | 8,600 | 9,240 | 8,520 | 9,050 | +150 | +1.7 | 565,300 |
| 6/20 | 8,190 | 9,050 | 7,790 | 8,900 | +800 | +9.9 | 651,400 |
| 6/19 | 7,720 | 8,590 | 7,470 | 8,100 | +980 | +13.8 | 830,200 |
| 6/18 | 6,700 | 7,120 | 6,690 | 7,120 | +1,000 | +16.3 | 256,500 |
| 6/17 | 6,180 | 6,220 | 6,030 | 6,120 | -110 | -1.8 | 129,400 |
| 6/14 | 6,100 | 6,290 | 6,100 | 6,230 | +190 | +3.2 | 107,000 |
| 6/13 | 6,100 | 6,160 | 6,000 | 6,040 | -110 | -1.8 | 116,700 |
| 6/12 | 6,250 | 6,320 | 6,150 | 6,150 | -130 | -2.1 | 62,300 |
| 6/11 | 6,300 | 6,460 | 6,260 | 6,280 | +50 | +0.8 | 114,100 |
| 6/10 | 6,130 | 6,260 | 6,080 | 6,230 | +30 | +0.5 | 98,200 |
| 6/7 | 6,140 | 6,230 | 6,100 | 6,200 | +110 | +1.8 | 67,900 |
| 6/6 | 6,130 | 6,160 | 6,040 | 6,090 | -20 | -0.3 | 56,500 |
| 6/5 | 6,200 | 6,240 | 6,090 | 6,110 | -80 | -1.3 | 75,000 |
| 6/4 | 6,130 | 6,230 | 6,060 | 6,190 | +10 | +0.2 | 58,500 |
| 6/3 | 6,330 | 6,360 | 6,160 | 6,180 | -120 | -1.9 | 53,200 |
| 5/31 | 6,120 | 6,330 | 6,100 | 6,300 | +140 | +2.3 | 79,200 |
▶︎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
