10,380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) |
|---|---|---|---|---|---|---|
| 2025/09/25 | 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 |
| 2025/09/05 | 10,720.0 | 10,740.0 | 10,530.0 | 10,600.0 | 10,600.0 | 78,800 |
| 2025/09/04 | 10,880.0 | 10,880.0 | 10,580.0 | 10,720.0 | 10,720.0 | 84,000 |
| 2025/09/03 | 11,190.0 | 11,240.0 | 10,840.0 | 10,880.0 | 10,880.0 | 79,500 |
| 2025/09/02 | 11,700.0 | 11,780.0 | 11,150.0 | 11,210.0 | 11,210.0 | 84,700 |
| 2025/09/01 | 11,670.0 | 11,950.0 | 11,620.0 | 11,650.0 | 11,650.0 | 48,800 |
| 2025/08/29 | 11,830.0 | 11,840.0 | 11,540.0 | 11,740.0 | 11,740.0 | 61,600 |
| 2025/08/28 | 11,960.0 | 12,000.0 | 11,820.0 | 11,850.0 | 11,850.0 | 53,500 |
| 2025/08/27 | 11,810.0 | 12,080.0 | 11,770.0 | 11,960.0 | 11,960.0 | 64,700 |
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。
