！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,600 | 6,670 | 6,330 | 6,460 | -90 | -1.4 | 414,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,600 | 6,670 | 6,330 | 6,460 | -90 | -1.4 | 305,900 |
| 4/26 | 6,790 | 7,050 | 6,470 | 6,550 | -180 | -2.7 | 452,300 |
| 4/19 | 7,800 | 7,900 | 6,620 | 6,730 | -1,180 | -14.9 | 644,400 |
| 4/12 | 7,360 | 7,910 | 7,160 | 7,910 | +490 | +6.6 | 464,500 |
| 4/5 | 7,400 | 7,720 | 7,300 | 7,420 | +30 | +0.4 | 445,200 |
| 3/29 | 7,530 | 7,650 | 7,090 | 7,390 | -140 | -1.9 | 438,000 |
| 3/22 | 6,970 | 7,610 | 6,880 | 7,530 | +590 | +8.5 | 535,100 |
| 3/15 | 6,140 | 6,940 | 5,990 | 6,940 | +800 | +13.0 | 428,500 |
| 3/8 | 5,930 | 6,210 | 5,640 | 6,140 | +200 | +3.4 | 790,900 |
| 3/1 | 6,820 | 6,870 | 5,930 | 5,940 | -950 | -13.8 | 719,100 |
| 2/22 | 6,260 | 7,030 | 6,220 | 6,890 | +650 | +10.4 | 464,000 |
| 2/16 | 6,660 | 6,800 | 6,140 | 6,240 | -400 | -6.0 | 559,800 |
| 2/9 | 6,820 | 6,880 | 6,580 | 6,640 | -110 | -1.6 | 328,500 |
| 2/2 | 6,300 | 6,910 | 6,300 | 6,750 | +450 | +7.1 | 445,600 |
| 1/26 | 6,260 | 6,400 | 6,210 | 6,300 | +20 | +0.3 | 340,700 |
| 1/19 | 6,050 | 6,440 | 5,940 | 6,280 | +200 | +3.3 | 452,400 |
| 1/12 | 5,870 | 6,090 | 5,790 | 6,080 | +170 | +2.9 | 563,300 |
| 1/5 | 5,740 | 6,030 | 5,700 | 5,910 | +10 | +0.2 | 406,400 |
| 12/29 | 5,250 | 5,900 | 5,240 | 5,900 | +600 | +11.3 | 1,205,900 |
| 12/22 | 4,590 | 5,300 | 4,460 | 5,300 | +780 | +17.3 | 985,300 |
| 12/15 | 4,330 | 4,610 | 4,290 | 4,520 | +220 | +5.1 | 720,600 |
| 12/8 | 3,920 | 4,300 | 3,905 | 4,300 | +400 | +10.3 | 497,000 |
| 12/1 | 4,100 | 4,195 | 3,900 | 3,900 | -140 | -3.5 | 561,800 |
| 11/24 | 4,060 | 4,125 | 3,985 | 4,040 | +50 | +1.3 | 336,900 |
| 11/17 | 3,915 | 4,070 | 3,885 | 3,990 | +85 | +2.2 | 425,300 |
| 11/10 | 4,220 | 4,220 | 3,630 | 3,905 | -225 | -5.5 | 783,700 |
| 11/2 | 4,065 | 4,205 | 3,975 | 4,130 | +50 | +1.2 | 250,300 |
| 10/27 | 4,030 | 4,105 | 3,940 | 4,080 | +50 | +1.2 | 269,200 |
| 10/20 | 4,120 | 4,220 | 3,960 | 4,030 | -80 | -2.0 | 354,200 |
| 10/13 | 4,160 | 4,195 | 4,035 | 4,110 | +10 | +0.2 | 277,400 |
▶︎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