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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 6,000 | 6,170 | 5,990 | 6,160 | +160 | +2.7 | 87,600 |
| 5/29 | 6,100 | 6,200 | 5,980 | 6,000 | -140 | -2.3 | 141,800 |
| 5/28 | 6,100 | 6,180 | 6,070 | 6,140 | +40 | +0.7 | 53,400 |
| 5/27 | 6,200 | 6,260 | 6,080 | 6,100 | -100 | -1.6 | 67,300 |
| 5/24 | 6,130 | 6,240 | 6,110 | 6,200 | -30 | -0.5 | 77,900 |
| 5/23 | 6,430 | 6,470 | 6,170 | 6,230 | 0 | 0.0 | 106,100 |
| 5/22 | 6,310 | 6,370 | 6,230 | 6,230 | -90 | -1.4 | 67,800 |
| 5/21 | 6,620 | 6,620 | 6,310 | 6,320 | -280 | -4.2 | 113,100 |
| 5/20 | 6,650 | 6,800 | 6,560 | 6,600 | -70 | -1.1 | 86,200 |
| 5/17 | 6,470 | 6,670 | 6,470 | 6,670 | +120 | +1.8 | 84,700 |
| 5/16 | 6,720 | 6,750 | 6,450 | 6,550 | -70 | -1.1 | 82,500 |
| 5/15 | 6,640 | 6,740 | 6,560 | 6,620 | +20 | +0.3 | 93,800 |
| 5/14 | 6,910 | 6,940 | 6,500 | 6,600 | -400 | -5.7 | 201,000 |
| 5/13 | 7,400 | 7,610 | 6,970 | 7,000 | -250 | -3.5 | 193,200 |
| 5/10 | 7,250 | 7,480 | 6,820 | 7,250 | +550 | +8.2 | 477,000 |
| 5/9 | 6,460 | 6,700 | 6,410 | 6,700 | +260 | +4.0 | 156,800 |
| 5/8 | 6,480 | 6,570 | 6,400 | 6,440 | -40 | -0.6 | 86,200 |
| 5/7 | 6,500 | 6,620 | 6,380 | 6,480 | +20 | +0.3 | 98,600 |
| 5/2 | 6,430 | 6,550 | 6,390 | 6,460 | +130 | +2.1 | 108,600 |
| 5/1 | 6,560 | 6,560 | 6,330 | 6,330 | -340 | -5.1 | 89,800 |
| 4/30 | 6,600 | 6,670 | 6,490 | 6,670 | +120 | +1.8 | 107,500 |
| 4/26 | 6,600 | 6,640 | 6,470 | 6,550 | +30 | +0.5 | 72,400 |
| 4/25 | 6,710 | 6,710 | 6,500 | 6,520 | -210 | -3.1 | 88,600 |
| 4/24 | 6,830 | 6,930 | 6,700 | 6,730 | -70 | -1.0 | 96,600 |
| 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 |
▶︎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
