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 |
|---|---|---|---|---|---|
| 2024/07/26 | 8,360 | 8,560 | 8,270 | 8,420 | 34,800 |
| 2024/07/25 | 8,560 | 8,560 | 8,220 | 8,320 | 73,600 |
| 2024/07/24 | 8,680 | 8,840 | 8,630 | 8,630 | 30,400 |
| 2024/07/23 | 8,720 | 8,930 | 8,620 | 8,730 | 42,200 |
| 2024/07/22 | 8,980 | 9,000 | 8,540 | 8,570 | 58,100 |
| 2024/07/19 | 8,870 | 9,010 | 8,800 | 8,980 | 49,000 |
| 2024/07/18 | 9,200 | 9,320 | 8,920 | 8,920 | 46,000 |
| 2024/07/17 | 9,200 | 9,300 | 9,050 | 9,300 | 37,000 |
| 2024/07/16 | 9,430 | 9,500 | 9,180 | 9,190 | 73,000 |
| 2024/07/12 | 9,310 | 9,690 | 9,280 | 9,370 | 83,900 |
| 2024/07/11 | 9,360 | 9,760 | 9,310 | 9,570 | 174,900 |
| 2024/07/10 | 8,800 | 9,280 | 8,760 | 9,270 | 132,000 |
| 2024/07/09 | 8,740 | 8,850 | 8,600 | 8,770 | 72,600 |
| 2024/07/08 | 8,720 | 9,090 | 8,630 | 8,780 | 95,500 |
| 2024/07/05 | 8,960 | 9,110 | 8,700 | 8,730 | 72,400 |
| 2024/07/04 | 8,840 | 9,130 | 8,820 | 8,970 | 112,300 |
| 2024/07/03 | 8,770 | 8,790 | 8,590 | 8,790 | 77,900 |
| 2024/07/02 | 9,010 | 9,020 | 8,560 | 8,720 | 133,300 |
| 2024/07/01 | 9,490 | 9,490 | 8,720 | 8,980 | 219,400 |
| 2024/06/28 | 9,300 | 9,800 | 9,240 | 9,740 | 172,900 |
| 2024/06/27 | 9,350 | 9,450 | 9,180 | 9,210 | 132,400 |
| 2024/06/26 | 9,510 | 10,070 | 9,200 | 9,360 | 443,200 |
| 2024/06/25 | 8,680 | 9,230 | 8,600 | 9,060 | 178,100 |
| 2024/06/24 | 8,920 | 9,120 | 8,660 | 8,800 | 254,500 |
| 2024/06/21 | 8,600 | 9,240 | 8,520 | 9,050 | 565,300 |
| 2024/06/20 | 8,190 | 9,050 | 7,790 | 8,900 | 651,400 |
| 2024/06/19 | 7,720 | 8,590 | 7,470 | 8,100 | 830,200 |
| 2024/06/18 | 6,700 | 7,120 | 6,690 | 7,120 | 256,500 |
| 2024/06/17 | 6,180 | 6,220 | 6,030 | 6,120 | 129,400 |
| 2024/06/14 | 6,100 | 6,290 | 6,100 | 6,230 | 107,000 |
| 2024/06/13 | 6,100 | 6,160 | 6,000 | 6,040 | 116,700 |
| 2024/06/12 | 6,250 | 6,320 | 6,150 | 6,150 | 62,300 |
| 2024/06/11 | 6,300 | 6,460 | 6,260 | 6,280 | 114,100 |
| 2024/06/10 | 6,130 | 6,260 | 6,080 | 6,230 | 98,200 |
| 2024/06/07 | 6,140 | 6,230 | 6,100 | 6,200 | 67,900 |
| 2024/06/06 | 6,130 | 6,160 | 6,040 | 6,090 | 56,500 |
| 2024/06/05 | 6,200 | 6,240 | 6,090 | 6,110 | 75,000 |
| 2024/06/04 | 6,130 | 6,230 | 6,060 | 6,190 | 58,500 |
| 2024/06/03 | 6,330 | 6,360 | 6,160 | 6,180 | 53,200 |
| 2024/05/31 | 6,120 | 6,330 | 6,100 | 6,300 | 79,200 |
| 2024/05/30 | 6,000 | 6,170 | 5,990 | 6,160 | 87,600 |
| 2024/05/29 | 6,100 | 6,200 | 5,980 | 6,000 | 141,800 |
| 2024/05/28 | 6,100 | 6,180 | 6,070 | 6,140 | 53,400 |
| 2024/05/27 | 6,200 | 6,260 | 6,080 | 6,100 | 67,300 |
| 2024/05/24 | 6,130 | 6,240 | 6,110 | 6,200 | 77,900 |
| 2024/05/23 | 6,430 | 6,470 | 6,170 | 6,230 | 106,100 |
| 2024/05/22 | 6,310 | 6,370 | 6,230 | 6,230 | 67,800 |
| 2024/05/21 | 6,620 | 6,620 | 6,310 | 6,320 | 113,100 |
| 2024/05/20 | 6,650 | 6,800 | 6,560 | 6,600 | 86,200 |
| 2024/05/17 | 6,470 | 6,670 | 6,470 | 6,670 | 84,700 |
| 2024/05/16 | 6,720 | 6,750 | 6,450 | 6,550 | 82,500 |
| 2024/05/15 | 6,640 | 6,740 | 6,560 | 6,620 | 93,800 |
| 2024/05/14 | 6,910 | 6,940 | 6,500 | 6,600 | 201,000 |
| 2024/05/13 | 7,400 | 7,610 | 6,970 | 7,000 | 193,200 |
| 2024/05/10 | 7,250 | 7,480 | 6,820 | 7,250 | 477,000 |
| 2024/05/09 | 6,460 | 6,700 | 6,410 | 6,700 | 156,800 |
| 2024/05/08 | 6,480 | 6,570 | 6,400 | 6,440 | 86,200 |
| 2024/05/07 | 6,500 | 6,620 | 6,380 | 6,480 | 98,600 |
| 2024/05/02 | 6,430 | 6,550 | 6,390 | 6,460 | 108,600 |
| 2024/05/01 | 6,560 | 6,560 | 6,330 | 6,330 | 89,800 |
| 2024/04/30 | 6,600 | 6,670 | 6,490 | 6,670 | 107,500 |
| 2024/04/26 | 6,600 | 6,640 | 6,470 | 6,550 | 72,400 |
| 2024/04/25 | 6,710 | 6,710 | 6,500 | 6,520 | 88,600 |
| 2024/04/24 | 6,830 | 6,930 | 6,700 | 6,730 | 96,600 |
| 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 |