藤田観光(9722)の株価時系列情報
藤田観光(9722)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 6,990 | 7,050 | 6,790 | 6,800 | 89,600 |
| 2024/04/22 | 6,790 | 6,960 | 6,770 | 6,800 | 105,100 |
| 2024/04/19 | 6,980 | 7,000 | 6,620 | 6,730 | 150,000 |
| 2024/04/18 | 6,880 | 7,300 | 6,880 | 7,100 | 160,000 |
| 2024/04/17 | 7,100 | 7,120 | 6,860 | 6,860 | 75,200 |
| 2024/04/16 | 7,250 | 7,420 | 7,000 | 7,080 | 130,800 |
| 2024/04/15 | 7,800 | 7,900 | 7,260 | 7,330 | 128,400 |
| 2024/04/12 | 7,580 | 7,910 | 7,560 | 7,910 | 147,500 |
| 2024/04/11 | 7,460 | 7,580 | 7,410 | 7,530 | 55,300 |
| 2024/04/10 | 7,230 | 7,560 | 7,160 | 7,510 | 103,000 |
| 2024/04/09 | 7,370 | 7,390 | 7,160 | 7,180 | 71,800 |
| 2024/04/08 | 7,360 | 7,460 | 7,200 | 7,290 | 86,900 |
| 2024/04/05 | 7,500 | 7,560 | 7,350 | 7,420 | 78,400 |
| 2024/04/04 | 7,670 | 7,690 | 7,400 | 7,650 | 85,000 |
| 2024/04/03 | 7,620 | 7,620 | 7,400 | 7,550 | 106,500 |
| 2024/04/02 | 7,450 | 7,720 | 7,450 | 7,670 | 110,400 |
| 2024/04/01 | 7,400 | 7,510 | 7,300 | 7,370 | 64,900 |
| 2024/03/29 | 7,290 | 7,500 | 7,290 | 7,390 | 67,800 |
| 2024/03/28 | 7,300 | 7,400 | 7,260 | 7,290 | 67,700 |
| 2024/03/27 | 7,150 | 7,270 | 7,090 | 7,250 | 98,200 |
| 2024/03/26 | 7,520 | 7,570 | 7,140 | 7,140 | 116,600 |
| 2024/03/25 | 7,530 | 7,650 | 7,480 | 7,520 | 87,700 |
| 2024/03/22 | 7,390 | 7,590 | 7,370 | 7,530 | 89,900 |
| 2024/03/21 | 7,480 | 7,610 | 7,370 | 7,500 | 134,300 |
| 2024/03/19 | 7,260 | 7,430 | 7,190 | 7,430 | 153,300 |
| 2024/03/18 | 6,970 | 7,310 | 6,880 | 7,260 | 157,600 |
| 2024/03/15 | 6,630 | 6,940 | 6,580 | 6,940 | 127,600 |
| 2024/03/14 | 6,210 | 6,640 | 6,210 | 6,630 | 107,200 |
| 2024/03/13 | 6,320 | 6,350 | 6,100 | 6,190 | 60,600 |
| 2024/03/12 | 6,100 | 6,290 | 6,100 | 6,250 | 65,700 |
| 2024/03/11 | 6,140 | 6,220 | 5,990 | 6,120 | 67,400 |
| 2024/03/08 | 6,090 | 6,160 | 6,050 | 6,140 | 73,600 |
| 2024/03/07 | 5,800 | 6,210 | 5,800 | 6,160 | 130,800 |
| 2024/03/06 | 5,820 | 5,860 | 5,740 | 5,780 | 73,900 |
| 2024/03/05 | 5,670 | 5,960 | 5,640 | 5,840 | 210,600 |
| 2024/03/04 | 5,930 | 5,940 | 5,760 | 5,780 | 302,000 |
| 2024/03/01 | 6,090 | 6,090 | 5,930 | 5,940 | 255,100 |
| 2024/02/29 | 6,050 | 6,250 | 6,050 | 6,110 | 135,900 |
| 2024/02/28 | 6,300 | 6,480 | 6,190 | 6,190 | 116,300 |
| 2024/02/27 | 6,570 | 6,620 | 6,430 | 6,430 | 111,700 |
| 2024/02/26 | 6,820 | 6,870 | 6,640 | 6,700 | 100,100 |
| 2024/02/22 | 6,820 | 6,930 | 6,750 | 6,890 | 76,300 |
| 2024/02/21 | 6,550 | 6,750 | 6,550 | 6,740 | 100,100 |
| 2024/02/20 | 6,880 | 7,030 | 6,590 | 6,590 | 130,100 |
| 2024/02/19 | 6,260 | 6,880 | 6,220 | 6,850 | 157,500 |
| 2024/02/16 | 6,330 | 6,330 | 6,140 | 6,240 | 155,400 |
| 2024/02/15 | 6,560 | 6,770 | 6,160 | 6,330 | 241,300 |
| 2024/02/14 | 6,690 | 6,690 | 6,510 | 6,570 | 91,700 |
| 2024/02/13 | 6,660 | 6,800 | 6,580 | 6,700 | 71,400 |
| 2024/02/09 | 6,600 | 6,880 | 6,580 | 6,640 | 138,700 |
| 2024/02/08 | 6,690 | 6,730 | 6,630 | 6,640 | 41,000 |
| 2024/02/07 | 6,610 | 6,720 | 6,590 | 6,700 | 45,300 |
| 2024/02/06 | 6,710 | 6,760 | 6,650 | 6,660 | 39,600 |
| 2024/02/05 | 6,820 | 6,820 | 6,610 | 6,700 | 63,900 |
| 2024/02/02 | 6,650 | 6,800 | 6,560 | 6,750 | 53,600 |
| 2024/02/01 | 6,620 | 6,720 | 6,600 | 6,630 | 60,800 |
| 2024/01/31 | 6,830 | 6,890 | 6,650 | 6,720 | 92,400 |
| 2024/01/30 | 6,680 | 6,910 | 6,580 | 6,830 | 141,300 |
| 2024/01/29 | 6,300 | 6,580 | 6,300 | 6,580 | 97,500 |
| 2024/01/26 | 6,250 | 6,350 | 6,240 | 6,300 | 63,100 |
| 2024/01/25 | 6,260 | 6,320 | 6,220 | 6,270 | 67,200 |
| 2024/01/24 | 6,250 | 6,330 | 6,210 | 6,250 | 77,100 |
| 2024/01/23 | 6,390 | 6,390 | 6,240 | 6,260 | 62,800 |
| 2024/01/22 | 6,260 | 6,400 | 6,260 | 6,390 | 70,500 |
| 2024/01/19 | 6,320 | 6,340 | 6,250 | 6,280 | 62,600 |
| 2024/01/18 | 6,310 | 6,370 | 6,250 | 6,320 | 83,000 |
| 2024/01/17 | 6,310 | 6,440 | 6,260 | 6,290 | 90,000 |
| 2024/01/16 | 6,050 | 6,290 | 6,050 | 6,270 | 129,100 |
| 2024/01/15 | 6,050 | 6,070 | 5,940 | 6,050 | 87,700 |
| 2024/01/12 | 5,980 | 6,080 | 5,940 | 6,080 | 98,300 |
| 2024/01/11 | 5,940 | 6,090 | 5,930 | 6,000 | 166,200 |
| 2024/01/10 | 6,010 | 6,020 | 5,790 | 5,860 | 165,300 |
| 2024/01/09 | 5,870 | 6,010 | 5,820 | 5,990 | 133,500 |
| 2024/01/05 | 5,960 | 6,030 | 5,850 | 5,910 | 183,400 |
| 2024/01/04 | 5,740 | 5,990 | 5,700 | 5,960 | 223,000 |
| 2023/12/29 | 5,580 | 5,900 | 5,500 | 5,900 | 171,900 |
| 2023/12/28 | 5,310 | 5,670 | 5,280 | 5,640 | 283,000 |
| 2023/12/27 | 5,410 | 5,500 | 5,330 | 5,370 | 274,900 |
| 2023/12/26 | 5,520 | 5,610 | 5,370 | 5,420 | 197,000 |
| 2023/12/25 | 5,250 | 5,600 | 5,240 | 5,580 | 279,100 |
| 2023/12/22 | 5,000 | 5,300 | 4,995 | 5,300 | 382,300 |
| 2023/12/21 | 4,895 | 4,895 | 4,765 | 4,875 | 133,000 |
| 2023/12/20 | 4,780 | 4,900 | 4,755 | 4,895 | 116,300 |
| 2023/12/19 | 4,585 | 4,780 | 4,530 | 4,780 | 195,400 |
| 2023/12/18 | 4,590 | 4,615 | 4,460 | 4,525 | 158,300 |
| 2023/12/15 | 4,480 | 4,535 | 4,425 | 4,520 | 132,300 |
| 2023/12/14 | 4,600 | 4,610 | 4,420 | 4,435 | 198,800 |
| 2023/12/13 | 4,490 | 4,595 | 4,445 | 4,460 | 146,400 |
| 2023/12/12 | 4,410 | 4,510 | 4,385 | 4,455 | 128,800 |
| 2023/12/11 | 4,330 | 4,400 | 4,290 | 4,385 | 114,300 |
| 2023/12/08 | 4,225 | 4,300 | 4,205 | 4,300 | 116,700 |
| 2023/12/07 | 4,220 | 4,260 | 4,205 | 4,225 | 90,500 |
| 2023/12/06 | 4,050 | 4,215 | 4,045 | 4,215 | 115,000 |
| 2023/12/05 | 4,090 | 4,165 | 4,025 | 4,045 | 89,200 |
| 2023/12/04 | 3,920 | 4,030 | 3,905 | 4,030 | 85,600 |
| 2023/12/01 | 3,970 | 3,985 | 3,900 | 3,900 | 92,200 |
| 2023/11/30 | 4,030 | 4,045 | 3,950 | 3,970 | 117,500 |
| 2023/11/29 | 4,130 | 4,190 | 4,030 | 4,030 | 117,500 |
| 2023/11/28 | 4,100 | 4,195 | 4,065 | 4,110 | 150,600 |
| 2023/11/27 | 4,100 | 4,120 | 4,035 | 4,115 | 84,000 |
| 2023/11/24 | 4,060 | 4,125 | 4,025 | 4,040 | 83,000 |
| 2023/11/22 | 4,020 | 4,050 | 4,005 | 4,030 | 64,700 |
| 2023/11/21 | 4,045 | 4,070 | 4,015 | 4,030 | 52,100 |
| 2023/11/20 | 4,060 | 4,125 | 3,985 | 4,045 | 137,100 |
| 2023/11/17 | 3,935 | 4,015 | 3,905 | 3,990 | 85,600 |
| 2023/11/16 | 3,910 | 3,965 | 3,895 | 3,940 | 95,300 |
| 2023/11/15 | 3,930 | 4,015 | 3,910 | 3,925 | 70,100 |
| 2023/11/14 | 3,950 | 3,970 | 3,900 | 3,925 | 73,400 |
| 2023/11/13 | 3,915 | 4,070 | 3,885 | 3,930 | 100,900 |
| 2023/11/10 | 3,650 | 3,935 | 3,630 | 3,905 | 213,200 |
| 2023/11/09 | 3,830 | 3,880 | 3,780 | 3,860 | 201,100 |
| 2023/11/08 | 3,925 | 4,010 | 3,855 | 3,900 | 199,400 |
| 2023/11/07 | 4,165 | 4,165 | 4,060 | 4,065 | 64,600 |
| 2023/11/06 | 4,220 | 4,220 | 4,110 | 4,120 | 105,400 |
| 2023/11/02 | 4,155 | 4,205 | 4,120 | 4,130 | 61,300 |
| 2023/11/01 | 4,180 | 4,180 | 4,110 | 4,150 | 62,100 |
| 2023/10/31 | 4,005 | 4,135 | 3,975 | 4,130 | 74,800 |
| 2023/10/30 | 4,065 | 4,075 | 4,005 | 4,015 | 52,100 |
| 2023/10/27 | 4,035 | 4,080 | 4,010 | 4,080 | 37,600 |
| 2023/10/26 | 4,030 | 4,045 | 3,990 | 4,025 | 41,500 |
| 2023/10/25 | 4,095 | 4,105 | 4,045 | 4,050 | 48,300 |
| 2023/10/24 | 4,005 | 4,090 | 3,940 | 4,050 | 71,900 |
| 2023/10/23 | 4,030 | 4,070 | 3,985 | 4,005 | 69,900 |
| 2023/10/20 | 4,000 | 4,045 | 3,960 | 4,030 | 71,800 |
| 2023/10/19 | 4,105 | 4,140 | 4,030 | 4,065 | 61,700 |
| 2023/10/18 | 4,160 | 4,180 | 4,090 | 4,170 | 64,700 |
| 2023/10/17 | 4,130 | 4,220 | 4,085 | 4,105 | 79,400 |
| 2023/10/16 | 4,120 | 4,120 | 4,000 | 4,005 | 76,600 |
| 2023/10/13 | 4,120 | 4,165 | 4,100 | 4,110 | 54,100 |
| 2023/10/12 | 4,135 | 4,195 | 4,080 | 4,190 | 51,800 |
| 2023/10/11 | 4,105 | 4,180 | 4,040 | 4,150 | 71,400 |
| 2023/10/10 | 4,160 | 4,170 | 4,035 | 4,105 | 100,100 |
| 2023/10/06 | 4,220 | 4,250 | 4,065 | 4,100 | 68,200 |
| 2023/10/05 | 4,170 | 4,275 | 4,145 | 4,215 | 83,600 |
| 2023/10/04 | 4,365 | 4,380 | 4,170 | 4,200 | 100,000 |
| 2023/10/03 | 4,550 | 4,570 | 4,385 | 4,385 | 71,300 |
| 2023/10/02 | 4,840 | 4,840 | 4,575 | 4,575 | 96,400 |
| 2023/09/29 | 4,910 | 4,955 | 4,780 | 4,800 | 62,100 |
| 2023/09/28 | 4,850 | 4,950 | 4,820 | 4,895 | 47,900 |
| 2023/09/27 | 4,940 | 4,945 | 4,835 | 4,865 | 61,000 |
| 2023/09/26 | 5,090 | 5,090 | 4,920 | 4,945 | 50,500 |
| 2023/09/25 | 5,070 | 5,120 | 5,000 | 5,090 | 44,900 |
| 2023/09/22 | 5,000 | 5,130 | 4,995 | 5,080 | 53,700 |
| 2023/09/21 | 5,000 | 5,130 | 5,000 | 5,060 | 49,600 |
| 2023/09/20 | 5,090 | 5,150 | 5,010 | 5,040 | 48,100 |
| 2023/09/19 | 5,240 | 5,260 | 5,090 | 5,130 | 49,300 |
| 2023/09/15 | 5,200 | 5,310 | 5,160 | 5,240 | 67,800 |
| 2023/09/14 | 5,130 | 5,210 | 4,965 | 5,200 | 134,300 |
| 2023/09/13 | 5,050 | 5,240 | 5,040 | 5,180 | 144,600 |
| 2023/09/12 | 4,950 | 5,030 | 4,940 | 5,030 | 75,800 |
| 2023/09/11 | 4,880 | 4,965 | 4,870 | 4,940 | 60,200 |
| 2023/09/08 | 4,845 | 4,935 | 4,785 | 4,890 | 77,800 |
| 2023/09/07 | 4,925 | 4,935 | 4,830 | 4,870 | 61,400 |
| 2023/09/06 | 4,855 | 4,955 | 4,780 | 4,915 | 77,500 |
| 2023/09/05 | 4,850 | 4,895 | 4,830 | 4,875 | 40,800 |
| 2023/09/04 | 4,885 | 4,940 | 4,840 | 4,870 | 62,000 |
| 2023/09/01 | 4,760 | 4,880 | 4,740 | 4,860 | 58,100 |
| 2023/08/31 | 4,715 | 4,820 | 4,715 | 4,765 | 71,800 |
| 2023/08/30 | 4,755 | 4,795 | 4,705 | 4,720 | 69,100 |
| 2023/08/29 | 4,750 | 4,830 | 4,735 | 4,760 | 42,000 |
| 2023/08/28 | 4,825 | 4,875 | 4,710 | 4,750 | 86,700 |
| 2023/08/25 | 4,815 | 4,930 | 4,780 | 4,860 | 88,500 |
| 2023/08/24 | 4,995 | 5,030 | 4,840 | 4,850 | 129,400 |
| 2023/08/23 | 4,735 | 4,925 | 4,735 | 4,925 | 114,500 |
| 2023/08/22 | 4,815 | 4,815 | 4,710 | 4,745 | 43,800 |
| 2023/08/21 | 4,675 | 4,830 | 4,675 | 4,815 | 69,200 |
| 2023/08/18 | 4,730 | 4,730 | 4,600 | 4,695 | 94,400 |
| 2023/08/17 | 4,780 | 4,825 | 4,690 | 4,760 | 88,200 |
| 2023/08/16 | 4,770 | 4,920 | 4,735 | 4,735 | 125,000 |
| 2023/08/15 | 4,890 | 4,895 | 4,700 | 4,795 | 169,700 |
| 2023/08/14 | 4,595 | 4,940 | 4,440 | 4,870 | 418,900 |
| 2023/08/10 | 4,100 | 4,285 | 4,100 | 4,280 | 116,500 |
| 2023/08/09 | 4,055 | 4,115 | 4,030 | 4,100 | 71,900 |
| 2023/08/08 | 4,110 | 4,160 | 4,055 | 4,095 | 66,000 |
| 2023/08/07 | 4,090 | 4,100 | 3,975 | 4,085 | 64,700 |
| 2023/08/04 | 4,060 | 4,105 | 4,040 | 4,065 | 42,900 |
| 2023/08/03 | 4,015 | 4,065 | 4,005 | 4,050 | 45,800 |
| 2023/08/02 | 4,050 | 4,075 | 4,000 | 4,045 | 77,500 |
| 2023/08/01 | 3,960 | 4,065 | 3,950 | 4,060 | 74,400 |
| 2023/07/31 | 3,950 | 4,000 | 3,925 | 3,965 | 80,000 |
| 2023/07/28 | 3,785 | 3,940 | 3,765 | 3,940 | 192,300 |
| 2023/07/27 | 3,750 | 3,840 | 3,750 | 3,815 | 43,800 |
| 2023/07/26 | 3,780 | 3,795 | 3,735 | 3,790 | 32,700 |
| 2023/07/25 | 3,770 | 3,825 | 3,765 | 3,805 | 58,100 |
| 2023/07/24 | 3,770 | 3,780 | 3,740 | 3,765 | 46,000 |
| 2023/07/21 | 3,730 | 3,750 | 3,710 | 3,735 | 40,600 |
| 2023/07/20 | 3,695 | 3,755 | 3,675 | 3,735 | 66,700 |
| 2023/07/19 | 3,640 | 3,695 | 3,615 | 3,695 | 59,200 |
| 2023/07/18 | 3,615 | 3,660 | 3,600 | 3,625 | 62,200 |
| 2023/07/14 | 3,610 | 3,615 | 3,550 | 3,570 | 54,700 |
| 2023/07/13 | 3,580 | 3,595 | 3,520 | 3,595 | 48,700 |
| 2023/07/12 | 3,570 | 3,635 | 3,530 | 3,550 | 92,100 |
| 2023/07/11 | 3,390 | 3,600 | 3,380 | 3,600 | 171,700 |
| 2023/07/10 | 3,310 | 3,380 | 3,285 | 3,360 | 63,300 |
| 2023/07/07 | 3,280 | 3,340 | 3,270 | 3,305 | 44,400 |
| 2023/07/06 | 3,330 | 3,355 | 3,285 | 3,320 | 55,200 |
| 2023/07/05 | 3,380 | 3,405 | 3,350 | 3,360 | 50,100 |
| 2023/07/04 | 3,400 | 3,405 | 3,375 | 3,390 | 32,800 |
| 2023/07/03 | 3,400 | 3,430 | 3,400 | 3,410 | 31,700 |
| 2023/06/30 | 3,450 | 3,455 | 3,370 | 3,395 | 65,300 |