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
9,325
円
(13:28)
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 | 9,310 | -120 | -1.3 | 1,533,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,720 | 3,860 | 3,220 | 3,850 | +150 | +4.1 | 376,400 |
| 14/09 | 3,840 | 3,900 | 3,670 | 3,700 | -110 | -2.9 | 256,400 |
| 14/08 | 3,730 | 3,830 | 3,630 | 3,810 | +70 | +1.9 | 319,600 |
| 14/07 | 3,700 | 3,940 | 3,650 | 3,740 | +40 | +1.1 | 848,100 |
| 14/06 | 3,480 | 3,800 | 3,460 | 3,700 | +260 | +7.6 | 692,800 |
| 14/05 | 3,380 | 3,500 | 3,260 | 3,440 | +80 | +2.4 | 231,900 |
| 14/04 | 3,290 | 3,370 | 3,130 | 3,360 | +40 | +1.2 | 258,700 |
| 14/03 | 3,320 | 3,450 | 3,050 | 3,320 | -20 | -0.6 | 340,500 |
| 14/02 | 3,550 | 3,570 | 3,170 | 3,340 | -250 | -7.0 | 492,500 |
| 14/01 | 4,010 | 4,010 | 3,570 | 3,590 | -430 | -10.7 | 438,700 |
| 13/12 | 4,020 | 4,050 | 3,790 | 4,020 | 0 | 0.0 | 647,100 |
| 13/11 | 4,270 | 4,320 | 3,950 | 4,020 | -280 | -6.5 | 498,800 |
| 13/10 | 4,520 | 4,580 | 4,210 | 4,300 | -210 | -4.7 | 886,100 |
| 13/09 | 3,910 | 4,780 | 3,830 | 4,510 | +670 | +17.5 | 1,058,800 |
| 13/08 | 3,920 | 4,130 | 3,810 | 3,840 | -120 | -3.0 | 173,600 |
| 13/07 | 4,170 | 4,600 | 3,820 | 3,960 | -170 | -4.1 | 398,300 |
| 13/06 | 4,090 | 4,320 | 3,470 | 4,130 | -80 | -1.9 | 639,000 |
| 13/05 | 5,250 | 5,420 | 4,060 | 4,210 | -980 | -18.9 | 852,200 |
| 13/04 | 4,200 | 5,740 | 3,660 | 5,190 | +950 | +22.4 | 1,346,100 |
| 13/03 | 3,130 | 4,960 | 3,110 | 4,240 | +1,120 | +35.9 | 749,200 |
| 13/02 | 3,080 | 3,200 | 2,830 | 3,120 | +40 | +1.3 | 187,500 |
| 13/01 | 3,020 | 3,150 | 2,910 | 3,080 | +130 | +4.4 | 198,200 |
| 12/12 | 2,910 | 3,240 | 2,880 | 2,950 | -10 | -0.3 | 233,200 |
| 12/11 | 2,620 | 2,960 | 2,520 | 2,960 | +380 | +14.7 | 89,900 |
| 12/10 | 2,590 | 2,660 | 2,500 | 2,580 | -70 | -2.6 | 50,500 |
| 12/09 | 2,590 | 2,650 | 2,430 | 2,650 | +50 | +1.9 | 49,700 |
| 12/08 | 2,560 | 2,680 | 2,380 | 2,600 | +40 | +1.6 | 62,500 |
| 12/07 | 2,660 | 2,670 | 2,400 | 2,560 | -70 | -2.7 | 61,800 |
| 12/06 | 2,760 | 2,780 | 2,370 | 2,630 | -100 | -3.7 | 279,000 |
| 12/05 | 3,020 | 3,080 | 2,630 | 2,730 | -280 | -9.3 | 59,700 |
▶︎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
