！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,560 | 6,560 | 6,330 | 6,460 | -210 | -3.2 | 307,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,400 | 7,910 | 6,470 | 6,670 | -720 | -9.7 | 2,113,900 |
| 24/03 | 6,090 | 7,650 | 5,640 | 7,390 | +1,280 | +21.0 | 2,447,600 |
| 24/02 | 6,620 | 7,030 | 6,050 | 6,110 | -610 | -9.1 | 1,930,700 |
| 24/01 | 5,740 | 6,910 | 5,700 | 6,720 | +820 | +13.9 | 2,094,000 |
| 23/12 | 3,970 | 5,900 | 3,900 | 5,900 | +1,930 | +48.6 | 3,501,000 |
| 23/11 | 4,180 | 4,220 | 3,630 | 3,970 | -160 | -3.9 | 2,138,900 |
| 23/10 | 4,840 | 4,840 | 3,940 | 4,130 | -670 | -14.0 | 1,447,200 |
| 23/09 | 4,760 | 5,310 | 4,740 | 4,800 | +35 | +0.7 | 1,327,400 |
| 23/08 | 3,960 | 5,030 | 3,950 | 4,765 | +800 | +20.2 | 2,170,900 |
| 23/07 | 3,400 | 4,000 | 3,270 | 3,965 | +570 | +16.8 | 1,326,300 |
| 23/06 | 3,580 | 3,750 | 3,360 | 3,395 | -220 | -6.1 | 1,882,700 |
| 23/05 | 3,565 | 3,960 | 3,510 | 3,615 | +85 | +2.4 | 1,228,400 |
| 23/04 | 3,355 | 3,620 | 3,160 | 3,530 | +190 | +5.7 | 752,900 |
| 23/03 | 3,310 | 3,435 | 3,080 | 3,340 | +30 | +0.9 | 641,600 |
| 23/02 | 3,415 | 3,455 | 3,170 | 3,310 | -105 | -3.1 | 702,500 |
| 23/01 | 2,955 | 3,445 | 2,842 | 3,415 | +419 | +14.0 | 1,409,400 |
| 22/12 | 3,030 | 3,035 | 2,697 | 2,996 | +16 | +0.5 | 1,291,900 |
| 22/11 | 3,160 | 3,220 | 2,780 | 2,980 | -180 | -5.7 | 870,900 |
| 22/10 | 2,845 | 3,240 | 2,773 | 3,160 | +269 | +9.3 | 1,024,600 |
| 22/09 | 2,677 | 2,991 | 2,565 | 2,891 | +183 | +6.8 | 871,600 |
| 22/08 | 2,707 | 2,826 | 2,486 | 2,708 | +3 | +0.1 | 909,800 |
| 22/07 | 2,895 | 2,895 | 2,487 | 2,705 | -154 | -5.4 | 1,097,800 |
| 22/06 | 2,500 | 2,962 | 2,425 | 2,859 | +383 | +15.5 | 1,923,100 |
| 22/05 | 2,306 | 2,555 | 2,170 | 2,476 | +120 | +5.1 | 785,900 |
| 22/04 | 2,377 | 2,412 | 2,248 | 2,356 | -1 | +0.0 | 576,100 |
| 22/03 | 2,320 | 2,439 | 2,092 | 2,357 | +34 | +1.5 | 803,100 |
| 22/02 | 2,304 | 2,530 | 2,213 | 2,323 | +20 | +0.9 | 746,500 |
| 22/01 | 2,505 | 2,505 | 2,162 | 2,303 | -168 | -6.8 | 848,400 |
| 21/12 | 2,236 | 2,576 | 2,165 | 2,471 | +234 | +10.5 | 1,542,500 |
| 21/11 | 2,430 | 2,626 | 2,232 | 2,237 | -174 | -7.2 | 983,900 |
▶︎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