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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 9,400 | 9,540 | 9,060 | 9,330 | -20 | -0.2 | 463,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,400 | 2,593 | 2,319 | 2,435 | +58 | +2.4 | 976,900 |
| 6/4 | 2,297 | 2,391 | 2,250 | 2,377 | +95 | +4.2 | 684,300 |
| 5/28 | 2,148 | 2,330 | 2,116 | 2,282 | +131 | +6.1 | 607,700 |
| 5/21 | 1,900 | 2,192 | 1,900 | 2,151 | +265 | +14.1 | 850,500 |
| 5/14 | 1,914 | 1,961 | 1,763 | 1,886 | -16 | -0.8 | 502,100 |
| 5/7 | 1,887 | 1,910 | 1,868 | 1,902 | +32 | +1.7 | 120,800 |
| 4/30 | 1,829 | 1,905 | 1,809 | 1,870 | +61 | +3.4 | 241,600 |
| 4/23 | 1,921 | 1,923 | 1,769 | 1,809 | -107 | -5.6 | 384,900 |
| 4/16 | 1,955 | 1,973 | 1,864 | 1,916 | -33 | -1.7 | 306,400 |
| 4/9 | 1,895 | 1,960 | 1,874 | 1,949 | +62 | +3.3 | 322,800 |
| 4/2 | 1,940 | 1,985 | 1,872 | 1,887 | -61 | -3.1 | 442,300 |
| 3/26 | 1,927 | 1,975 | 1,777 | 1,948 | -2 | -0.1 | 617,700 |
| 3/19 | 1,900 | 1,990 | 1,889 | 1,950 | +78 | +4.2 | 461,500 |
| 3/12 | 1,844 | 1,979 | 1,842 | 1,872 | +10 | +0.5 | 571,300 |
| 3/5 | 1,910 | 1,910 | 1,751 | 1,862 | -48 | -2.5 | 687,800 |
| 2/26 | 1,759 | 1,969 | 1,759 | 1,910 | +146 | +8.3 | 773,800 |
| 2/19 | 1,590 | 1,920 | 1,581 | 1,764 | +137 | +8.4 | 1,027,600 |
| 2/12 | 1,671 | 1,698 | 1,570 | 1,627 | -4 | -0.3 | 479,600 |
| 2/5 | 1,479 | 1,638 | 1,463 | 1,631 | +155 | +10.5 | 448,700 |
| 1/29 | 1,419 | 1,530 | 1,418 | 1,476 | +57 | +4.0 | 400,800 |
| 1/22 | 1,368 | 1,480 | 1,355 | 1,419 | +44 | +3.2 | 348,600 |
| 1/15 | 1,305 | 1,375 | 1,298 | 1,375 | +60 | +4.6 | 313,400 |
| 1/8 | 1,425 | 1,425 | 1,287 | 1,315 | -110 | -7.7 | 582,700 |
| 12/30 | 1,407 | 1,428 | 1,367 | 1,425 | +22 | +1.6 | 345,900 |
| 12/25 | 1,447 | 1,447 | 1,397 | 1,403 | -24 | -1.7 | 387,600 |
| 12/18 | 1,481 | 1,511 | 1,417 | 1,427 | -68 | -4.6 | 449,800 |
| 12/11 | 1,549 | 1,549 | 1,476 | 1,495 | -59 | -3.8 | 262,600 |
| 12/4 | 1,503 | 1,562 | 1,463 | 1,554 | +54 | +3.6 | 332,200 |
| 11/27 | 1,467 | 1,525 | 1,447 | 1,500 | +29 | +2.0 | 361,000 |
| 11/20 | 1,530 | 1,554 | 1,460 | 1,471 | -33 | -2.2 | 263,000 |
▶︎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
