10,314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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 12,520.0 | 12,700.0 | 12,420.0 | 12,600.0 | 12,600.0 | 64,200 |
| 2025/12/18 | 12,450.0 | 12,510.0 | 12,210.0 | 12,410.0 | 12,410.0 | 51,900 |
| 2025/12/17 | 12,450.0 | 12,480.0 | 12,090.0 | 12,410.0 | 12,410.0 | 65,200 |
| 2025/12/16 | 12,500.0 | 12,590.0 | 12,350.0 | 12,450.0 | 12,450.0 | 61,800 |
| 2025/12/15 | 12,150.0 | 12,740.0 | 12,140.0 | 12,410.0 | 12,410.0 | 96,100 |
| 2025/12/12 | 11,650.0 | 12,060.0 | 11,630.0 | 12,040.0 | 12,040.0 | 89,100 |
| 2025/12/11 | 11,440.0 | 11,500.0 | 11,310.0 | 11,500.0 | 11,500.0 | 29,200 |
| 2025/12/10 | 11,340.0 | 11,400.0 | 11,240.0 | 11,340.0 | 11,340.0 | 24,300 |
| 2025/12/09 | 11,600.0 | 11,700.0 | 11,210.0 | 11,220.0 | 11,220.0 | 50,000 |
| 2025/12/08 | 11,300.0 | 11,660.0 | 11,300.0 | 11,550.0 | 11,550.0 | 37,000 |
| 2025/12/05 | 11,290.0 | 11,340.0 | 11,190.0 | 11,290.0 | 11,290.0 | 22,800 |
| 2025/12/04 | 11,070.0 | 11,290.0 | 11,060.0 | 11,290.0 | 11,290.0 | 38,800 |
| 2025/12/03 | 11,110.0 | 11,170.0 | 10,970.0 | 11,070.0 | 11,070.0 | 42,200 |
| 2025/12/02 | 11,510.0 | 11,510.0 | 11,140.0 | 11,200.0 | 11,200.0 | 73,800 |
| 2025/12/01 | 11,560.0 | 11,820.0 | 11,470.0 | 11,490.0 | 11,490.0 | 43,400 |
| 2025/11/28 | 11,480.0 | 11,760.0 | 11,450.0 | 11,640.0 | 11,640.0 | 107,000 |
| 2025/11/27 | 11,360.0 | 11,500.0 | 11,210.0 | 11,250.0 | 11,250.0 | 62,100 |
| 2025/11/26 | 11,120.0 | 11,330.0 | 11,120.0 | 11,300.0 | 11,300.0 | 72,200 |
| 2025/11/25 | 10,730.0 | 11,500.0 | 10,670.0 | 11,120.0 | 11,120.0 | 139,700 |
| 2025/11/21 | 10,250.0 | 10,650.0 | 10,210.0 | 10,580.0 | 10,580.0 | 81,300 |
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。
