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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 9,400 | 9,540 | 9,060 | 9,150 | -200 | -2.1 | 374,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,450 | 9,450 | 8,370 | 9,350 | +860 | +10.1 | 473,700 |
| 11/15 | 8,630 | 8,860 | 8,160 | 8,490 | -260 | -3.0 | 355,100 |
| 11/8 | 9,200 | 9,260 | 8,690 | 8,750 | -310 | -3.4 | 292,100 |
| 11/1 | 8,450 | 9,490 | 8,440 | 9,060 | +610 | +7.2 | 442,900 |
| 10/25 | 8,530 | 8,530 | 8,160 | 8,450 | -100 | -1.2 | 156,000 |
| 10/18 | 8,940 | 9,220 | 8,490 | 8,550 | -240 | -2.7 | 202,000 |
| 10/11 | 8,940 | 9,190 | 8,620 | 8,790 | +90 | +1.0 | 313,100 |
| 10/4 | 9,490 | 9,790 | 8,530 | 8,700 | -1,080 | -11.0 | 536,200 |
| 9/27 | 9,540 | 9,790 | 9,170 | 9,780 | +390 | +4.2 | 181,800 |
| 9/20 | 9,270 | 9,610 | 9,000 | 9,390 | +170 | +1.8 | 167,700 |
| 9/13 | 9,150 | 9,510 | 8,930 | 9,220 | -210 | -2.2 | 242,900 |
| 9/6 | 9,840 | 10,020 | 9,280 | 9,430 | -350 | -3.6 | 324,300 |
| 8/30 | 9,270 | 10,040 | 9,200 | 9,780 | +580 | +6.3 | 574,600 |
| 8/23 | 8,640 | 9,480 | 8,280 | 9,200 | +560 | +6.5 | 336,900 |
| 8/16 | 8,060 | 8,880 | 8,020 | 8,640 | +600 | +7.5 | 392,800 |
| 8/9 | 6,990 | 8,240 | 6,060 | 8,040 | +710 | +9.7 | 905,600 |
| 8/2 | 8,550 | 8,650 | 7,330 | 7,330 | -1,090 | -13.0 | 451,400 |
| 7/26 | 8,980 | 9,000 | 8,220 | 8,420 | -560 | -6.2 | 239,100 |
| 7/19 | 9,430 | 9,500 | 8,800 | 8,980 | -390 | -4.2 | 205,000 |
| 7/12 | 8,720 | 9,760 | 8,600 | 9,370 | +640 | +7.3 | 558,900 |
| 7/5 | 9,490 | 9,490 | 8,560 | 8,730 | -1,010 | -10.4 | 615,300 |
| 6/28 | 8,920 | 10,070 | 8,600 | 9,740 | +690 | +7.6 | 1,181,100 |
| 6/21 | 6,180 | 9,240 | 6,030 | 9,050 | +2,820 | +45.3 | 2,432,800 |
| 6/14 | 6,130 | 6,460 | 6,000 | 6,230 | +30 | +0.5 | 498,300 |
| 6/7 | 6,330 | 6,360 | 6,040 | 6,200 | -100 | -1.6 | 311,100 |
| 5/31 | 6,200 | 6,330 | 5,980 | 6,300 | +100 | +1.6 | 429,300 |
| 5/24 | 6,650 | 6,800 | 6,110 | 6,200 | -470 | -7.1 | 451,100 |
| 5/17 | 7,400 | 7,610 | 6,450 | 6,670 | -580 | -8.0 | 655,200 |
| 5/10 | 6,500 | 7,480 | 6,380 | 7,250 | +790 | +12.2 | 818,600 |
| 5/2 | 6,600 | 6,670 | 6,330 | 6,460 | -90 | -1.4 | 305,900 |
▶︎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
