2,077円
藤田観光の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 2,552.0 | 2,619.0 | 2,552.0 | 2,610.0 | 2,610.0 | 283,100 |
| 2026/01/05 | 2,620.0 | 2,639.0 | 2,547.0 | 2,572.0 | 2,572.0 | 453,000 |
| 2025/12/30 | 2,616.0 | 2,650.0 | 2,596.0 | 2,640.0 | 2,640.0 | 357,100 |
| 2025/12/29 | 2,658.0 | 2,659.0 | 2,565.0 | 2,584.0 | 2,584.0 | 558,000 |
| 2025/12/26 | 13,200.0 | 13,470.0 | 13,080.0 | 13,260.0 | 2,652.0 | 253,500 |
| 2025/12/25 | 13,250.0 | 13,260.0 | 12,880.0 | 12,930.0 | 2,586.0 | 123,200 |
| 2025/12/24 | 13,200.0 | 13,250.0 | 12,880.0 | 12,890.0 | 2,578.0 | 64,100 |
| 2025/12/23 | 12,890.0 | 13,250.0 | 12,870.0 | 13,150.0 | 2,630.0 | 68,600 |
| 2025/12/22 | 12,840.0 | 12,850.0 | 12,680.0 | 12,850.0 | 2,570.0 | 68,200 |
| 2025/12/19 | 12,520.0 | 12,700.0 | 12,420.0 | 12,600.0 | 2,520.0 | 64,200 |
| 2025/12/18 | 12,450.0 | 12,510.0 | 12,210.0 | 12,410.0 | 2,482.0 | 51,900 |
| 2025/12/17 | 12,450.0 | 12,480.0 | 12,090.0 | 12,410.0 | 2,482.0 | 65,200 |
| 2025/12/16 | 12,500.0 | 12,590.0 | 12,350.0 | 12,450.0 | 2,490.0 | 61,800 |
| 2025/12/15 | 12,150.0 | 12,740.0 | 12,140.0 | 12,410.0 | 2,482.0 | 96,100 |
| 2025/12/12 | 11,650.0 | 12,060.0 | 11,630.0 | 12,040.0 | 2,408.0 | 89,100 |
| 2025/12/11 | 11,440.0 | 11,500.0 | 11,310.0 | 11,500.0 | 2,300.0 | 29,200 |
| 2025/12/10 | 11,340.0 | 11,400.0 | 11,240.0 | 11,340.0 | 2,268.0 | 24,300 |
| 2025/12/09 | 11,600.0 | 11,700.0 | 11,210.0 | 11,220.0 | 2,244.0 | 50,000 |
| 2025/12/08 | 11,300.0 | 11,660.0 | 11,300.0 | 11,550.0 | 2,310.0 | 37,000 |
| 2025/12/05 | 11,290.0 | 11,340.0 | 11,190.0 | 11,290.0 | 2,258.0 | 22,800 |
おすすめ条件でスクリーニングされた銘柄を見る
藤田観光の取引履歴を振り返りませんか？
藤田観光の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
