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
9,409
円
(11:28)
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 | 9,390 | -40 | -0.4 | 1,523,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,500 | 3,630 | 3,280 | 3,580 | +100 | +2.9 | 938,200 |
| 17/03 | 3,590 | 3,640 | 3,440 | 3,480 | -100 | -2.8 | 1,047,800 |
| 17/02 | 3,540 | 3,780 | 3,430 | 3,580 | +30 | +0.9 | 1,641,900 |
| 17/01 | 3,550 | 3,740 | 3,400 | 3,550 | +30 | +0.9 | 1,318,300 |
| 16/12 | 3,310 | 3,800 | 3,180 | 3,520 | +230 | +7.0 | 2,479,300 |
| 16/11 | 3,480 | 3,510 | 2,920 | 3,290 | -200 | -5.7 | 2,827,400 |
| 16/10 | 3,580 | 3,650 | 3,370 | 3,490 | -70 | -2.0 | 1,257,500 |
| 16/09 | 3,800 | 3,920 | 3,520 | 3,560 | -220 | -5.8 | 786,100 |
| 16/08 | 3,760 | 4,030 | 3,510 | 3,780 | -30 | -0.8 | 1,285,800 |
| 16/07 | 3,780 | 3,990 | 3,380 | 3,810 | +40 | +1.1 | 1,425,900 |
| 16/06 | 5,400 | 5,440 | 3,700 | 3,770 | -1,650 | -30.4 | 1,492,300 |
| 16/05 | 4,730 | 5,420 | 4,610 | 5,420 | +600 | +12.5 | 873,000 |
| 16/04 | 5,830 | 5,830 | 4,820 | 4,820 | -1,000 | -17.2 | 1,450,500 |
| 16/03 | 5,260 | 5,950 | 5,110 | 5,820 | +460 | +8.6 | 1,135,100 |
| 16/02 | 5,710 | 6,040 | 4,400 | 5,360 | -190 | -3.4 | 1,863,900 |
| 16/01 | 6,060 | 6,260 | 4,570 | 5,550 | -550 | -9.0 | 1,251,300 |
| 15/12 | 5,950 | 6,400 | 5,300 | 6,100 | +190 | +3.2 | 1,841,100 |
| 15/11 | 4,680 | 6,160 | 4,530 | 5,910 | +1,230 | +26.3 | 1,787,500 |
| 15/10 | 4,160 | 4,710 | 4,100 | 4,680 | +580 | +14.2 | 995,400 |
| 15/09 | 3,850 | 4,290 | 3,570 | 4,100 | +210 | +5.4 | 1,112,400 |
| 15/08 | 4,260 | 4,550 | 3,370 | 3,890 | -340 | -8.0 | 1,132,200 |
| 15/07 | 3,960 | 4,280 | 3,770 | 4,230 | +280 | +7.1 | 778,300 |
| 15/06 | 4,240 | 4,310 | 3,910 | 3,950 | -320 | -7.5 | 1,262,300 |
| 15/05 | 4,710 | 4,740 | 3,910 | 4,270 | -460 | -9.7 | 1,520,100 |
| 15/04 | 5,120 | 5,230 | 4,620 | 4,730 | -390 | -7.6 | 1,513,900 |
| 15/03 | 4,920 | 5,260 | 4,630 | 5,120 | +220 | +4.5 | 2,258,200 |
| 15/02 | 4,580 | 5,320 | 4,130 | 4,900 | +220 | +4.7 | 2,223,600 |
| 15/01 | 3,660 | 4,950 | 3,450 | 4,680 | +980 | +26.5 | 1,822,700 |
| 14/12 | 3,590 | 3,760 | 3,400 | 3,700 | +130 | +3.6 | 674,000 |
| 14/11 | 3,940 | 3,950 | 3,540 | 3,570 | -280 | -7.3 | 317,900 |
▶︎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
