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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,522 | 1,635 | 1,484 | 1,504 | -22 | -1.4 | 534,200 |
| 11/6 | 1,490 | 1,555 | 1,478 | 1,526 | +15 | +1.0 | 204,100 |
| 10/30 | 1,570 | 1,605 | 1,508 | 1,511 | -52 | -3.3 | 233,400 |
| 10/23 | 1,533 | 1,580 | 1,524 | 1,563 | +30 | +2.0 | 137,100 |
| 10/16 | 1,652 | 1,655 | 1,527 | 1,533 | -103 | -6.3 | 173,800 |
| 10/9 | 1,580 | 1,688 | 1,580 | 1,636 | +73 | +4.7 | 268,500 |
| 10/2 | 1,601 | 1,622 | 1,555 | 1,563 | -20 | -1.3 | 223,600 |
| 9/25 | 1,660 | 1,660 | 1,566 | 1,583 | -90 | -5.4 | 177,800 |
| 9/18 | 1,744 | 1,744 | 1,632 | 1,673 | -38 | -2.2 | 350,000 |
| 9/11 | 1,544 | 1,747 | 1,533 | 1,711 | +178 | +11.6 | 473,100 |
| 9/4 | 1,524 | 1,549 | 1,473 | 1,533 | +56 | +3.8 | 249,200 |
| 8/28 | 1,427 | 1,556 | 1,391 | 1,477 | +71 | +5.1 | 503,600 |
| 8/21 | 1,427 | 1,455 | 1,372 | 1,406 | -32 | -2.2 | 330,900 |
| 8/14 | 1,380 | 1,468 | 1,334 | 1,438 | +61 | +4.4 | 579,600 |
| 8/7 | 1,301 | 1,405 | 1,289 | 1,377 | +13 | +1.0 | 592,200 |
| 7/31 | 1,510 | 1,539 | 1,347 | 1,364 | -167 | -10.9 | 614,400 |
| 7/22 | 1,536 | 1,543 | 1,490 | 1,531 | -20 | -1.3 | 149,700 |
| 7/17 | 1,553 | 1,610 | 1,493 | 1,551 | +44 | +2.9 | 268,700 |
| 7/10 | 1,520 | 1,598 | 1,466 | 1,507 | -20 | -1.3 | 446,900 |
| 7/3 | 1,748 | 1,748 | 1,501 | 1,527 | -247 | -13.9 | 573,400 |
| 6/26 | 1,841 | 1,940 | 1,750 | 1,774 | -60 | -3.3 | 626,300 |
| 6/19 | 1,853 | 1,875 | 1,754 | 1,834 | -18 | -1.0 | 572,900 |
| 6/12 | 1,893 | 1,954 | 1,751 | 1,852 | -28 | -1.5 | 800,200 |
| 6/5 | 1,883 | 1,941 | 1,840 | 1,880 | -8 | -0.4 | 559,100 |
| 5/29 | 1,680 | 1,984 | 1,664 | 1,888 | +235 | +14.2 | 1,185,200 |
| 5/22 | 1,730 | 1,807 | 1,625 | 1,653 | -102 | -5.8 | 595,300 |
| 5/15 | 1,840 | 1,953 | 1,730 | 1,755 | -38 | -2.1 | 539,500 |
| 5/8 | 1,714 | 1,796 | 1,708 | 1,793 | +49 | +2.8 | 174,600 |
| 5/1 | 1,686 | 1,794 | 1,654 | 1,744 | +85 | +5.1 | 354,000 |
| 4/24 | 1,670 | 1,733 | 1,615 | 1,659 | -7 | -0.4 | 383,500 |
▶︎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
