2,043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) |
|---|---|---|---|---|---|---|
| 2025/07/04 | 10,710.0 | 10,920.0 | 10,650.0 | 10,740.0 | 2,148.0 | 61,500 |
| 2025/07/03 | 10,850.0 | 10,850.0 | 10,490.0 | 10,650.0 | 2,130.0 | 93,700 |
| 2025/07/02 | 10,640.0 | 11,140.0 | 10,630.0 | 10,740.0 | 2,148.0 | 143,600 |
| 2025/07/01 | 11,140.0 | 11,180.0 | 10,790.0 | 10,800.0 | 2,160.0 | 84,600 |
| 2025/06/30 | 11,120.0 | 11,270.0 | 10,810.0 | 11,140.0 | 2,228.0 | 141,900 |
| 2025/06/27 | 11,420.0 | 12,130.0 | 10,990.0 | 11,110.0 | 2,222.0 | 431,100 |
| 2025/06/26 | 10,230.0 | 11,180.0 | 10,220.0 | 11,090.0 | 2,218.0 | 592,700 |
| 2025/06/25 | 10,020.0 | 10,240.0 | 9,930.0 | 10,120.0 | 2,024.0 | 141,200 |
| 2025/06/24 | 10,090.0 | 10,090.0 | 9,860.0 | 10,000.0 | 2,000.0 | 96,000 |
| 2025/06/23 | 9,680.0 | 9,890.0 | 9,600.0 | 9,840.0 | 1,968.0 | 127,300 |
| 2025/06/20 | 9,690.0 | 9,880.0 | 9,690.0 | 9,730.0 | 1,946.0 | 104,300 |
| 2025/06/19 | 9,760.0 | 9,820.0 | 9,540.0 | 9,660.0 | 1,932.0 | 94,500 |
| 2025/06/18 | 9,770.0 | 9,970.0 | 9,630.0 | 9,730.0 | 1,946.0 | 100,700 |
| 2025/06/17 | 9,800.0 | 10,020.0 | 9,750.0 | 9,750.0 | 1,950.0 | 103,900 |
| 2025/06/16 | 9,980.0 | 10,030.0 | 9,800.0 | 9,800.0 | 1,960.0 | 67,700 |
| 2025/06/13 | 10,140.0 | 10,140.0 | 9,880.0 | 9,970.0 | 1,994.0 | 70,500 |
| 2025/06/12 | 10,190.0 | 10,220.0 | 10,050.0 | 10,140.0 | 2,028.0 | 46,500 |
| 2025/06/11 | 10,080.0 | 10,380.0 | 10,070.0 | 10,160.0 | 2,032.0 | 54,500 |
| 2025/06/10 | 10,150.0 | 10,180.0 | 9,980.0 | 10,020.0 | 2,004.0 | 64,300 |
| 2025/06/09 | 10,270.0 | 10,370.0 | 10,120.0 | 10,150.0 | 2,030.0 | 69,700 |
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。
