日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,415 1,428 1,400 1,425 53,500
2020/12/29 1,399 1,422 1,381 1,422 122,300
2020/12/28 1,407 1,420 1,367 1,378 170,100
2020/12/25 1,410 1,439 1,400 1,403 67,900
2020/12/24 1,415 1,433 1,410 1,411 57,300
2020/12/23 1,407 1,427 1,397 1,417 78,000
2020/12/22 1,435 1,435 1,401 1,404 96,200
2020/12/21 1,447 1,447 1,418 1,435 88,200
2020/12/18 1,450 1,469 1,417 1,427 140,000
2020/12/17 1,484 1,488 1,448 1,456 144,500
2020/12/16 1,500 1,507 1,484 1,484 55,300
2020/12/15 1,497 1,500 1,479 1,493 42,200
2020/12/14 1,481 1,511 1,481 1,507 67,800
2020/12/11 1,495 1,500 1,476 1,495 69,700
2020/12/10 1,499 1,517 1,495 1,495 47,900
2020/12/09 1,500 1,509 1,495 1,507 40,500
2020/12/08 1,507 1,512 1,491 1,502 40,500
2020/12/07 1,549 1,549 1,503 1,507 64,000
2020/12/04 1,556 1,559 1,529 1,554 75,000
2020/12/03 1,529 1,562 1,515 1,553 63,400
2020/12/02 1,509 1,530 1,500 1,523 59,200
2020/12/01 1,477 1,505 1,470 1,504 53,600
2020/11/30 1,503 1,512 1,463 1,475 81,000
2020/11/27 1,447 1,525 1,447 1,500 147,100
2020/11/26 1,463 1,479 1,447 1,448 66,000
2020/11/25 1,520 1,522 1,470 1,472 81,800
2020/11/24 1,467 1,504 1,461 1,504 66,100
2020/11/20 1,466 1,482 1,460 1,471 43,000
2020/11/19 1,506 1,518 1,470 1,476 76,600
2020/11/18 1,545 1,551 1,519 1,523 41,300
2020/11/17 1,539 1,554 1,529 1,547 47,800
2020/11/16 1,530 1,535 1,513 1,519 54,300
2020/11/13 1,542 1,542 1,484 1,504 85,300
2020/11/12 1,570 1,571 1,515 1,546 88,700
2020/11/11 1,516 1,599 1,516 1,571 125,100
2020/11/10 1,603 1,635 1,566 1,596 171,500
2020/11/09 1,522 1,522 1,492 1,497 63,600
2020/11/06 1,530 1,530 1,501 1,526 53,400
2020/11/05 1,555 1,555 1,510 1,530 37,000
2020/11/04 1,528 1,551 1,520 1,540 44,100
2020/11/02 1,490 1,530 1,478 1,528 69,600
2020/10/30 1,550 1,560 1,508 1,511 54,600
2020/10/29 1,541 1,584 1,540 1,564 56,900
2020/10/28 1,599 1,599 1,556 1,572 45,000
2020/10/27 1,569 1,605 1,546 1,598 53,400
2020/10/26 1,570 1,581 1,560 1,577 23,500
2020/10/23 1,556 1,567 1,528 1,563 25,300
2020/10/22 1,565 1,565 1,524 1,535 33,500
2020/10/21 1,545 1,580 1,545 1,557 19,700
2020/10/20 1,556 1,575 1,539 1,540 22,700
2020/10/19 1,533 1,568 1,533 1,565 35,900
2020/10/16 1,581 1,590 1,527 1,533 46,900
2020/10/15 1,613 1,616 1,582 1,585 42,000
2020/10/14 1,649 1,649 1,603 1,608 33,100
2020/10/13 1,648 1,655 1,634 1,641 26,400
2020/10/12 1,652 1,652 1,624 1,642 25,400
2020/10/09 1,633 1,652 1,612 1,636 26,400
2020/10/08 1,688 1,688 1,629 1,644 54,500
2020/10/07 1,650 1,684 1,633 1,684 44,200
2020/10/06 1,663 1,669 1,624 1,665 53,600
2020/10/05 1,580 1,663 1,580 1,656 89,800
2020/10/02 1,590 1,612 1,555 1,563 46,600
2020/09/30 1,620 1,620 1,556 1,567 63,700
2020/09/29 1,622 1,622 1,584 1,617 46,600
2020/09/28 1,601 1,614 1,581 1,606 66,700
2020/09/25 1,607 1,640 1,566 1,583 70,500
2020/09/24 1,655 1,655 1,579 1,587 59,500
2020/09/23 1,660 1,660 1,636 1,647 47,800
2020/09/18 1,652 1,688 1,652 1,673 45,400
2020/09/17 1,664 1,690 1,641 1,650 44,500
2020/09/16 1,659 1,665 1,632 1,651 55,900
2020/09/15 1,689 1,698 1,639 1,662 68,800
2020/09/14 1,744 1,744 1,677 1,689 135,400
2020/09/11 1,694 1,747 1,662 1,711 188,800
2020/09/10 1,612 1,654 1,604 1,654 109,300
2020/09/09 1,590 1,612 1,575 1,603 45,600
2020/09/08 1,587 1,616 1,562 1,616 71,300
2020/09/07 1,544 1,579 1,533 1,579 58,100
2020/09/04 1,480 1,533 1,480 1,533 62,000
2020/09/03 1,515 1,515 1,487 1,509 40,100
2020/09/02 1,523 1,523 1,482 1,494 35,800
2020/09/01 1,511 1,512 1,473 1,512 56,300
2020/08/31 1,524 1,549 1,508 1,513 55,000
2020/08/28 1,500 1,556 1,462 1,477 176,200
2020/08/27 1,508 1,513 1,477 1,485 69,300
2020/08/26 1,469 1,502 1,446 1,501 99,700
2020/08/25 1,440 1,489 1,440 1,471 92,500
2020/08/24 1,427 1,427 1,391 1,415 65,900
2020/08/21 1,385 1,411 1,385 1,406 59,800
2020/08/20 1,394 1,407 1,380 1,385 83,900
2020/08/19 1,386 1,416 1,372 1,416 45,400
2020/08/18 1,440 1,440 1,377 1,383 92,000
2020/08/17 1,427 1,455 1,417 1,446 49,800
2020/08/14 1,430 1,453 1,406 1,438 66,100
2020/08/13 1,443 1,458 1,394 1,430 88,500
2020/08/12 1,357 1,425 1,334 1,425 191,800
2020/08/11 1,380 1,468 1,372 1,375 233,200
2020/08/07 1,334 1,404 1,334 1,377 98,700
2020/08/06 1,382 1,384 1,357 1,364 73,700
2020/08/05 1,391 1,405 1,365 1,386 61,400
2020/08/04 1,316 1,400 1,313 1,400 156,700
2020/08/03 1,301 1,330 1,289 1,289 201,700
2020/07/31 1,373 1,412 1,347 1,364 183,200
2020/07/30 1,421 1,429 1,350 1,387 195,500
2020/07/29 1,479 1,483 1,421 1,421 115,600
2020/07/28 1,526 1,528 1,478 1,484 62,400
2020/07/27 1,510 1,539 1,493 1,529 57,700
2020/07/22 1,538 1,541 1,513 1,531 32,500
2020/07/21 1,523 1,543 1,512 1,538 49,000
2020/07/20 1,536 1,541 1,490 1,523 68,200
2020/07/17 1,567 1,578 1,531 1,551 37,800
2020/07/16 1,568 1,610 1,565 1,571 63,900
2020/07/15 1,533 1,574 1,533 1,568 51,400
2020/07/14 1,540 1,540 1,493 1,519 48,800
2020/07/13 1,553 1,575 1,511 1,545 66,800
2020/07/10 1,500 1,520 1,466 1,507 144,900
2020/07/09 1,560 1,561 1,515 1,516 58,700
2020/07/08 1,560 1,579 1,547 1,560 73,500
2020/07/07 1,583 1,598 1,538 1,571 89,500
2020/07/06 1,520 1,569 1,516 1,562 80,300
2020/07/03 1,571 1,583 1,501 1,527 102,000
2020/07/02 1,620 1,639 1,565 1,574 121,600
2020/07/01 1,697 1,697 1,624 1,624 99,100
2020/06/30 1,734 1,744 1,698 1,698 86,000
2020/06/29 1,748 1,748 1,674 1,682 164,700
2020/06/26 1,803 1,825 1,750 1,774 142,200
2020/06/25 1,814 1,824 1,776 1,791 97,700
2020/06/24 1,871 1,874 1,819 1,830 142,600
2020/06/23 1,910 1,940 1,873 1,879 142,400
2020/06/22 1,841 1,905 1,841 1,902 101,400
2020/06/19 1,811 1,849 1,797 1,834 92,600
2020/06/18 1,813 1,830 1,784 1,810 89,900
2020/06/17 1,870 1,875 1,812 1,813 105,800
2020/06/16 1,795 1,868 1,795 1,867 131,800
2020/06/15 1,853 1,853 1,754 1,754 152,800
2020/06/12 1,795 1,864 1,751 1,852 251,400
2020/06/11 1,900 1,908 1,852 1,852 170,500
2020/06/10 1,947 1,950 1,905 1,926 99,700
2020/06/09 1,903 1,954 1,892 1,947 134,800
2020/06/08 1,893 1,915 1,877 1,894 143,800
2020/06/05 1,843 1,880 1,840 1,880 110,800
2020/06/04 1,928 1,941 1,862 1,883 144,500
2020/06/03 1,924 1,929 1,881 1,903 76,100
2020/06/02 1,890 1,925 1,870 1,907 101,600
2020/06/01 1,883 1,898 1,845 1,879 126,100
2020/05/29 1,920 1,931 1,888 1,888 255,300
2020/05/28 1,947 1,984 1,919 1,947 164,000
2020/05/27 1,960 1,960 1,874 1,921 161,400
2020/05/26 1,840 1,970 1,810 1,929 401,000
2020/05/25 1,680 1,751 1,664 1,745 203,500
2020/05/22 1,683 1,690 1,625 1,653 260,800
2020/05/21 1,770 1,785 1,751 1,763 77,100
2020/05/20 1,758 1,780 1,742 1,767 71,600
2020/05/19 1,789 1,807 1,743 1,770 109,500
2020/05/18 1,730 1,759 1,730 1,735 76,300
2020/05/15 1,823 1,832 1,730 1,755 129,200
2020/05/14 1,878 1,878 1,803 1,810 54,300
2020/05/13 1,870 1,886 1,850 1,871 90,400
2020/05/12 1,937 1,953 1,888 1,921 106,700
2020/05/11 1,840 1,947 1,835 1,945 158,900
2020/05/08 1,750 1,796 1,750 1,793 97,200
2020/05/07 1,714 1,738 1,708 1,736 77,400
2020/05/01 1,740 1,745 1,712 1,744 67,300
2020/04/30 1,734 1,794 1,724 1,761 131,200
2020/04/28 1,682 1,704 1,674 1,692 76,000
2020/04/27 1,686 1,695 1,654 1,679 79,500
2020/04/24 1,662 1,663 1,628 1,659 41,900
2020/04/23 1,620 1,660 1,620 1,656 60,600
2020/04/22 1,668 1,669 1,615 1,615 89,300
2020/04/21 1,700 1,713 1,641 1,671 99,100
2020/04/20 1,670 1,733 1,652 1,715 92,600
2020/04/17 1,637 1,724 1,637 1,666 70,500
2020/04/16 1,671 1,683 1,639 1,663 59,500
2020/04/15 1,661 1,692 1,632 1,681 95,700
2020/04/14 1,634 1,671 1,630 1,651 96,200
2020/04/13 1,660 1,694 1,633 1,636 95,500
2020/04/10 1,769 1,773 1,660 1,690 94,000
2020/04/09 1,750 1,770 1,701 1,763 111,300
2020/04/08 1,690 1,742 1,642 1,720 156,600
2020/04/07 1,608 1,692 1,608 1,684 211,400
2020/04/06 1,495 1,595 1,460 1,568 223,000
2020/04/03 1,523 1,553 1,476 1,500 168,800
2020/04/02 1,508 1,540 1,485 1,493 196,400
2020/04/01 1,599 1,603 1,520 1,532 214,900
2020/03/31 1,565 1,625 1,544 1,559 128,900
2020/03/30 1,492 1,579 1,489 1,568 201,500
2020/03/27 1,662 1,705 1,530 1,593 323,300
2020/03/26 1,750 1,753 1,662 1,667 184,000
2020/03/25 1,953 2,010 1,722 1,806 215,200
2020/03/24 1,589 1,677 1,555 1,673 219,100
2020/03/23 1,430 1,540 1,401 1,523 371,300
2020/03/19 1,460 1,512 1,435 1,471 271,300
2020/03/18 1,466 1,550 1,462 1,462 233,900
2020/03/17 1,320 1,493 1,320 1,461 406,600
2020/03/16 1,411 1,498 1,368 1,402 425,200
2020/03/13 1,309 1,451 1,303 1,396 440,400
2020/03/12 1,557 1,613 1,513 1,529 296,900
2020/03/11 1,699 1,750 1,624 1,626 182,600
2020/03/10 1,559 1,768 1,512 1,716 307,400
2020/03/09 1,700 1,745 1,621 1,639 221,900
2020/03/06 1,880 1,880 1,781 1,822 233,000
2020/03/05 1,986 1,989 1,903 1,909 103,700
2020/03/04 1,927 1,986 1,923 1,946 104,900
2020/03/03 2,111 2,159 1,950 1,967 149,500
2020/03/02 1,898 2,080 1,890 2,021 204,000
2020/02/28 1,992 2,069 1,957 1,978 219,400
2020/02/27 2,196 2,213 2,116 2,135 117,900
2020/02/26 2,261 2,261 2,200 2,243 82,300
2020/02/25 2,235 2,308 2,230 2,290 122,700
2020/02/21 2,446 2,475 2,415 2,418 46,900
2020/02/20 2,536 2,549 2,460 2,467 34,200
2020/02/19 2,468 2,523 2,468 2,517 42,600
2020/02/18 2,512 2,540 2,472 2,483 61,300
2020/02/17 2,600 2,600 2,534 2,540 81,500
2020/02/14 2,667 2,671 2,633 2,640 29,600
2020/02/13 2,696 2,715 2,688 2,700 12,000
2020/02/12 2,709 2,724 2,670 2,696 16,100
2020/02/10 2,725 2,732 2,712 2,712 17,600
2020/02/07 2,727 2,756 2,722 2,739 20,200
2020/02/06 2,710 2,765 2,710 2,749 24,000
2020/02/05 2,688 2,727 2,688 2,702 19,700
2020/02/04 2,615 2,681 2,615 2,681 19,200
2020/02/03 2,614 2,634 2,611 2,629 20,300
2020/01/31 2,616 2,653 2,616 2,653 23,900
2020/01/30 2,681 2,681 2,603 2,621 66,100
2020/01/29 2,694 2,704 2,671 2,700 18,100
2020/01/28 2,646 2,687 2,632 2,687 32,700
2020/01/27 2,655 2,686 2,650 2,678 44,400
2020/01/24 2,755 2,756 2,737 2,742 12,900
2020/01/23 2,778 2,786 2,757 2,770 10,000
2020/01/22 2,764 2,787 2,763 2,778 7,100
2020/01/21 2,788 2,806 2,763 2,791 12,200
2020/01/20 2,785 2,817 2,785 2,796 10,000
2020/01/17 2,768 2,791 2,765 2,774 12,800
2020/01/16 2,783 2,792 2,765 2,775 11,500
2020/01/15 2,780 2,799 2,771 2,783 10,300
2020/01/14 2,823 2,823 2,778 2,796 16,900
2020/01/10 2,815 2,834 2,809 2,829 18,000
2020/01/09 2,810 2,820 2,790 2,813 12,800
2020/01/08 2,778 2,798 2,742 2,775 24,600
2020/01/07 2,755 2,821 2,755 2,807 20,100
2020/01/06 2,801 2,805 2,753 2,753 36,500

このページの先頭へ