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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 9,220 | 9,540 | 8,160 | 9,150 | -280 | -3.0 | 1,554,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,791 | 2,976 | 2,775 | 2,894 | +95 | +3.4 | 325,700 |
| 19/09 | 2,722 | 2,915 | 2,650 | 2,799 | +52 | +1.9 | 436,000 |
| 19/08 | 2,732 | 2,862 | 2,613 | 2,747 | +14 | +0.5 | 398,100 |
| 19/07 | 2,723 | 2,980 | 2,719 | 2,733 | +32 | +1.2 | 488,300 |
| 19/06 | 2,587 | 2,903 | 2,537 | 2,701 | +84 | +3.2 | 921,400 |
| 19/05 | 2,751 | 2,807 | 2,585 | 2,617 | -132 | -4.8 | 566,300 |
| 19/04 | 2,753 | 2,775 | 2,701 | 2,749 | +19 | +0.7 | 238,000 |
| 19/03 | 2,650 | 2,796 | 2,605 | 2,730 | +68 | +2.6 | 450,700 |
| 19/02 | 2,695 | 2,771 | 2,578 | 2,662 | -44 | -1.6 | 789,900 |
| 19/01 | 2,700 | 2,910 | 2,682 | 2,706 | -82 | -2.9 | 414,500 |
| 18/12 | 3,200 | 3,220 | 2,615 | 2,788 | -382 | -12.1 | 884,100 |
| 18/11 | 3,080 | 3,180 | 3,000 | 3,170 | +90 | +2.9 | 588,000 |
| 18/10 | 3,430 | 3,510 | 2,944 | 3,080 | -345 | -10.1 | 895,200 |
| 18/09 | 3,400 | 3,555 | 3,205 | 3,425 | +15 | +0.4 | 566,000 |
| 18/08 | 3,145 | 3,440 | 3,120 | 3,410 | +265 | +8.4 | 775,400 |
| 18/07 | 3,270 | 3,280 | 3,025 | 3,145 | -135 | -4.1 | 611,200 |
| 18/06 | 3,360 | 3,575 | 3,280 | 3,280 | -110 | -3.2 | 934,700 |
| 18/05 | 3,330 | 3,480 | 3,100 | 3,390 | +70 | +2.1 | 1,109,900 |
| 18/04 | 3,180 | 3,325 | 3,110 | 3,320 | +120 | +3.8 | 583,200 |
| 18/03 | 3,155 | 3,220 | 2,975 | 3,200 | +20 | +0.6 | 1,139,900 |
| 18/02 | 3,470 | 3,485 | 3,000 | 3,180 | -255 | -7.4 | 1,722,500 |
| 18/01 | 3,545 | 3,620 | 3,430 | 3,435 | -100 | -2.8 | 984,200 |
| 17/12 | 3,665 | 3,675 | 3,525 | 3,535 | -140 | -3.8 | 1,334,600 |
| 17/11 | 3,620 | 3,750 | 3,485 | 3,675 | +70 | +1.9 | 1,734,700 |
| 17/10 | 3,585 | 3,640 | 3,490 | 3,605 | +30 | +0.8 | 808,200 |
| 17/09 | 3,645 | 3,655 | 3,390 | 3,575 | -70 | -1.9 | 914,900 |
| 17/08 | 3,980 | 4,000 | 3,510 | 3,645 | -345 | -8.7 | 1,301,900 |
| 17/07 | 3,680 | 4,350 | 3,650 | 3,990 | +305 | +8.3 | 1,534,000 |
| 17/06 | 3,550 | 3,880 | 3,550 | 3,685 | +155 | +4.4 | 1,374,800 |
| 17/05 | 3,580 | 3,700 | 3,470 | 3,530 | -50 | -1.4 | 821,300 |
▶︎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
