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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 6,310 | 6,440 | 6,260 | 6,290 | +20 | +0.3 | 90,000 |
| 1/16 | 6,050 | 6,290 | 6,050 | 6,270 | +220 | +3.6 | 129,100 |
| 1/15 | 6,050 | 6,070 | 5,940 | 6,050 | -30 | -0.5 | 87,700 |
| 1/12 | 5,980 | 6,080 | 5,940 | 6,080 | +80 | +1.3 | 98,300 |
| 1/11 | 5,940 | 6,090 | 5,930 | 6,000 | +140 | +2.4 | 166,200 |
| 1/10 | 6,010 | 6,020 | 5,790 | 5,860 | -130 | -2.2 | 165,300 |
| 1/9 | 5,870 | 6,010 | 5,820 | 5,990 | +80 | +1.4 | 133,500 |
| 1/5 | 5,960 | 6,030 | 5,850 | 5,910 | -50 | -0.8 | 183,400 |
| 1/4 | 5,740 | 5,990 | 5,700 | 5,960 | +60 | +1.0 | 223,000 |
| 12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +260 | +4.6 | 171,900 |
| 12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +270 | +5.0 | 283,000 |
| 12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -50 | -0.9 | 274,900 |
| 12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -160 | -2.9 | 197,000 |
| 12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +280 | +5.3 | 279,100 |
| 12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +425 | +8.7 | 382,300 |
| 12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -20 | -0.4 | 133,000 |
| 12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +115 | +2.4 | 116,300 |
| 12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +255 | +5.6 | 195,400 |
| 12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +5 | +0.1 | 158,300 |
| 12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +85 | +1.9 | 132,300 |
| 12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -25 | -0.6 | 198,800 |
| 12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +5 | +0.1 | 146,400 |
| 12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +70 | +1.6 | 128,800 |
| 12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +85 | +2.0 | 114,300 |
| 12/8 | 4,225 | 4,300 | 4,205 | 4,300 | +75 | +1.8 | 116,700 |
| 12/7 | 4,220 | 4,260 | 4,205 | 4,225 | +10 | +0.2 | 90,500 |
| 12/6 | 4,050 | 4,215 | 4,045 | 4,215 | +170 | +4.2 | 115,000 |
| 12/5 | 4,090 | 4,165 | 4,025 | 4,045 | +15 | +0.4 | 89,200 |
| 12/4 | 3,920 | 4,030 | 3,905 | 4,030 | +130 | +3.3 | 85,600 |
| 12/1 | 3,970 | 3,985 | 3,900 | 3,900 | -70 | -1.8 | 92,200 |
▶︎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
