10,154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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 10,560.0 | 10,900.0 | 10,510.0 | 10,720.0 | 10,720.0 | 149,700 |
| 2025/10/06 | 10,400.0 | 10,550.0 | 10,160.0 | 10,550.0 | 10,550.0 | 100,100 |
| 2025/10/03 | 10,230.0 | 10,290.0 | 10,110.0 | 10,270.0 | 10,270.0 | 63,400 |
| 2025/10/02 | 10,560.0 | 10,560.0 | 9,940.0 | 10,230.0 | 10,230.0 | 144,900 |
| 2025/10/01 | 10,400.0 | 10,480.0 | 10,250.0 | 10,370.0 | 10,370.0 | 92,700 |
| 2025/09/30 | 10,600.0 | 10,630.0 | 10,370.0 | 10,490.0 | 10,490.0 | 64,600 |
| 2025/09/29 | 10,720.0 | 10,810.0 | 10,360.0 | 10,490.0 | 10,490.0 | 70,200 |
| 2025/09/26 | 10,480.0 | 10,780.0 | 10,370.0 | 10,680.0 | 10,680.0 | 117,000 |
| 2025/09/25 | 10,310.0 | 10,450.0 | 10,280.0 | 10,420.0 | 10,420.0 | 56,300 |
| 2025/09/24 | 10,220.0 | 10,370.0 | 10,130.0 | 10,340.0 | 10,340.0 | 56,300 |
| 2025/09/22 | 10,410.0 | 10,430.0 | 10,130.0 | 10,250.0 | 10,250.0 | 80,500 |
| 2025/09/19 | 10,500.0 | 10,590.0 | 10,330.0 | 10,380.0 | 10,380.0 | 101,500 |
| 2025/09/18 | 10,430.0 | 10,540.0 | 10,320.0 | 10,480.0 | 10,480.0 | 91,000 |
| 2025/09/17 | 10,330.0 | 10,470.0 | 10,330.0 | 10,380.0 | 10,380.0 | 38,400 |
| 2025/09/16 | 10,430.0 | 10,500.0 | 10,340.0 | 10,360.0 | 10,360.0 | 53,300 |
| 2025/09/12 | 10,410.0 | 10,460.0 | 10,310.0 | 10,410.0 | 10,410.0 | 61,900 |
| 2025/09/11 | 10,390.0 | 10,470.0 | 10,350.0 | 10,440.0 | 10,440.0 | 90,700 |
| 2025/09/10 | 10,520.0 | 10,560.0 | 10,390.0 | 10,460.0 | 10,460.0 | 69,100 |
| 2025/09/09 | 10,550.0 | 10,640.0 | 10,490.0 | 10,530.0 | 10,530.0 | 78,800 |
| 2025/09/08 | 10,650.0 | 10,680.0 | 10,450.0 | 10,550.0 | 10,550.0 | 65,500 |
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。
