2,616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) |
|---|---|---|---|---|---|---|
| 2024/09/27 | 9,610.0 | 9,790.0 | 9,430.0 | 9,780.0 | 1,956.0 | 36,600 |
| 2024/09/26 | 9,410.0 | 9,530.0 | 9,170.0 | 9,530.0 | 1,906.0 | 61,400 |
| 2024/09/25 | 9,430.0 | 9,500.0 | 9,280.0 | 9,330.0 | 1,866.0 | 42,600 |
| 2024/09/24 | 9,540.0 | 9,740.0 | 9,450.0 | 9,480.0 | 1,896.0 | 41,200 |
| 2024/09/20 | 9,300.0 | 9,550.0 | 9,300.0 | 9,390.0 | 1,878.0 | 33,200 |
| 2024/09/19 | 9,320.0 | 9,610.0 | 9,270.0 | 9,300.0 | 1,860.0 | 57,400 |
| 2024/09/18 | 9,130.0 | 9,260.0 | 9,000.0 | 9,090.0 | 1,818.0 | 40,500 |
| 2024/09/17 | 9,270.0 | 9,370.0 | 9,030.0 | 9,230.0 | 1,846.0 | 36,600 |
| 2024/09/13 | 9,260.0 | 9,450.0 | 9,210.0 | 9,220.0 | 1,844.0 | 32,900 |
| 2024/09/12 | 9,310.0 | 9,410.0 | 9,140.0 | 9,340.0 | 1,868.0 | 44,100 |
| 2024/09/11 | 9,510.0 | 9,510.0 | 8,930.0 | 9,060.0 | 1,812.0 | 64,800 |
| 2024/09/10 | 9,310.0 | 9,500.0 | 9,280.0 | 9,430.0 | 1,886.0 | 55,300 |
| 2024/09/09 | 9,150.0 | 9,390.0 | 9,120.0 | 9,300.0 | 1,860.0 | 45,800 |
| 2024/09/06 | 9,620.0 | 9,650.0 | 9,280.0 | 9,430.0 | 1,886.0 | 51,300 |
| 2024/09/05 | 9,480.0 | 9,930.0 | 9,380.0 | 9,550.0 | 1,910.0 | 63,200 |
| 2024/09/04 | 9,710.0 | 9,880.0 | 9,540.0 | 9,630.0 | 1,926.0 | 80,200 |
| 2024/09/03 | 9,860.0 | 10,020.0 | 9,710.0 | 9,820.0 | 1,964.0 | 56,500 |
| 2024/09/02 | 9,840.0 | 10,000.0 | 9,650.0 | 9,970.0 | 1,994.0 | 73,100 |
| 2024/08/30 | 9,810.0 | 10,040.0 | 9,620.0 | 9,780.0 | 1,956.0 | 281,100 |
| 2024/08/29 | 9,550.0 | 9,780.0 | 9,470.0 | 9,760.0 | 1,952.0 | 39,600 |
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。
