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
9,277
円
(09:40)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 9,400 | 9,540 | 9,060 | 9,280 | -70 | -0.8 | 325,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,070 | 5,120 | 4,780 | 4,800 | -280 | -5.5 | 266,400 |
| 9/22 | 5,240 | 5,260 | 4,995 | 5,080 | -160 | -3.1 | 200,700 |
| 9/15 | 4,880 | 5,310 | 4,870 | 5,240 | +350 | +7.2 | 482,700 |
| 9/8 | 4,885 | 4,955 | 4,780 | 4,890 | +30 | +0.6 | 319,500 |
| 9/1 | 4,825 | 4,880 | 4,705 | 4,860 | 0 | 0.0 | 327,700 |
| 8/25 | 4,675 | 5,030 | 4,675 | 4,860 | +165 | +3.5 | 445,400 |
| 8/18 | 4,595 | 4,940 | 4,440 | 4,695 | +415 | +9.7 | 896,200 |
| 8/10 | 4,090 | 4,285 | 3,975 | 4,280 | +215 | +5.3 | 319,100 |
| 8/4 | 3,950 | 4,105 | 3,925 | 4,065 | +125 | +3.2 | 320,600 |
| 7/28 | 3,770 | 3,940 | 3,735 | 3,940 | +205 | +5.5 | 372,900 |
| 7/21 | 3,615 | 3,755 | 3,600 | 3,735 | +165 | +4.6 | 228,700 |
| 7/14 | 3,310 | 3,635 | 3,285 | 3,570 | +265 | +8.0 | 430,500 |
| 7/7 | 3,400 | 3,430 | 3,270 | 3,305 | -90 | -2.7 | 214,200 |
| 6/30 | 3,425 | 3,510 | 3,360 | 3,395 | -35 | -1.0 | 532,300 |
| 6/23 | 3,520 | 3,540 | 3,405 | 3,430 | -90 | -2.6 | 440,200 |
| 6/16 | 3,610 | 3,670 | 3,495 | 3,520 | -90 | -2.5 | 440,400 |
| 6/9 | 3,750 | 3,750 | 3,600 | 3,610 | -95 | -2.6 | 330,300 |
| 6/2 | 3,730 | 3,750 | 3,560 | 3,705 | +20 | +0.5 | 277,300 |
| 5/26 | 3,740 | 3,790 | 3,585 | 3,685 | -55 | -1.5 | 212,400 |
| 5/19 | 3,915 | 3,925 | 3,705 | 3,740 | -115 | -3.0 | 297,200 |
| 5/12 | 3,545 | 3,960 | 3,510 | 3,855 | +305 | +8.6 | 516,600 |
| 5/2 | 3,565 | 3,570 | 3,520 | 3,550 | +20 | +0.6 | 64,400 |
| 4/28 | 3,345 | 3,620 | 3,345 | 3,530 | +240 | +7.3 | 424,200 |
| 4/21 | 3,230 | 3,365 | 3,230 | 3,290 | +75 | +2.3 | 132,100 |
| 4/14 | 3,270 | 3,280 | 3,160 | 3,215 | -20 | -0.6 | 107,500 |
| 4/7 | 3,355 | 3,380 | 3,175 | 3,235 | -105 | -3.1 | 89,100 |
| 3/31 | 3,140 | 3,385 | 3,140 | 3,340 | +200 | +6.4 | 133,400 |
| 3/24 | 3,230 | 3,230 | 3,080 | 3,140 | -115 | -3.5 | 99,400 |
| 3/17 | 3,290 | 3,325 | 3,180 | 3,255 | -85 | -2.5 | 177,000 |
| 3/10 | 3,400 | 3,435 | 3,310 | 3,340 | -40 | -1.2 | 156,300 |
▶︎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
