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
2026/07/29 2,029 2,050 1,984 1,985 335,800
2026/07/28 2,004 2,029 1,988 2,018 204,400
2026/07/27 1,957 1,996 1,929 1,991 181,500
2026/07/24 1,910 1,930 1,900 1,929 100,800
2026/07/23 1,930 1,938 1,912 1,934 184,200
2026/07/22 1,951 1,951 1,925 1,930 151,300
2026/07/21 1,890 1,969 1,882 1,957 224,500
2026/07/17 1,935 1,960 1,888 1,909 235,600
2026/07/16 1,940 1,957 1,904 1,914 169,000
2026/07/15 1,908 1,926 1,893 1,920 134,400
2026/07/14 1,897 1,914 1,854 1,905 168,400
2026/07/13 1,878 1,897 1,856 1,885 145,600
2026/07/10 1,888 1,904 1,868 1,878 201,100
2026/07/09 1,927 1,930 1,871 1,884 209,200
2026/07/08 1,962 1,972 1,911 1,927 283,500
2026/07/07 1,999 1,999 1,928 1,960 238,100
2026/07/06 2,000 2,003 1,926 1,973 165,400
2026/07/03 1,960 1,965 1,922 1,951 149,900
2026/07/02 1,929 1,986 1,916 1,945 246,500
2026/07/01 1,881 1,950 1,881 1,940 214,900
2026/06/30 1,900 1,926 1,883 1,901 369,400
2026/06/29 1,870 1,878 1,802 1,860 733,600
2026/06/26 1,860 1,862 1,813 1,852 901,800
2026/06/25 1,802 1,859 1,775 1,831 339,500
2026/06/24 1,779 1,802 1,756 1,762 183,800
2026/06/23 1,830 1,835 1,775 1,784 270,200
2026/06/22 1,873 1,874 1,831 1,840 174,600
2026/06/19 1,868 1,868 1,828 1,855 231,500
2026/06/18 1,816 1,849 1,813 1,832 153,400
2026/06/17 1,873 1,874 1,814 1,814 276,300
2026/06/16 1,819 1,868 1,810 1,843 250,800
2026/06/15 1,775 1,837 1,761 1,818 284,700
2026/06/12 1,785 1,798 1,757 1,757 181,600
2026/06/11 1,807 1,816 1,740 1,764 282,400
2026/06/10 1,790 1,810 1,776 1,787 143,100
2026/06/09 1,824 1,833 1,778 1,790 210,000
2026/06/08 1,780 1,818 1,760 1,792 273,100
2026/06/05 1,858 1,874 1,800 1,805 209,400
2026/06/04 1,785 1,840 1,742 1,818 433,700
2026/06/03 1,795 1,834 1,770 1,810 240,800
2026/06/02 1,760 1,803 1,735 1,785 359,200
2026/06/01 1,841 1,842 1,769 1,776 417,600
2026/05/29 1,810 1,904 1,800 1,870 383,100
2026/05/28 1,814 1,820 1,753 1,777 339,100
2026/05/27 1,791 1,815 1,783 1,793 194,500
2026/05/26 1,807 1,822 1,794 1,798 148,700
2026/05/25 1,857 1,857 1,787 1,825 219,900
2026/05/22 1,854 1,872 1,813 1,848 219,100
2026/05/21 1,804 1,873 1,800 1,862 391,500
2026/05/20 1,815 1,815 1,743 1,770 278,900
2026/05/19 1,930 1,942 1,806 1,809 313,100
2026/05/18 1,916 1,965 1,888 1,906 228,000
2026/05/15 1,985 1,985 1,891 1,905 205,800
2026/05/14 2,046 2,046 1,904 1,905 313,000
2026/05/13 2,083 2,097 2,048 2,058 181,500
2026/05/12 2,062 2,105 2,051 2,056 198,700
2026/05/11 2,034 2,090 2,028 2,040 175,800
2026/05/08 2,066 2,077 2,001 2,013 217,300
2026/05/07 1,985 2,104 1,981 2,060 258,300
2026/05/01 2,026 2,026 1,988 1,988 200,900
2026/04/30 2,020 2,057 1,981 2,041 333,600
2026/04/28 2,073 2,098 2,045 2,098 221,500
2026/04/27 2,080 2,105 2,060 2,064 203,800
2026/04/24 2,100 2,110 2,026 2,065 215,900
2026/04/23 2,200 2,205 2,091 2,110 291,900
2026/04/22 2,234 2,251 2,206 2,220 167,500
2026/04/21 2,250 2,272 2,223 2,234 128,900
2026/04/20 2,287 2,288 2,230 2,241 129,000
2026/04/17 2,273 2,290 2,230 2,244 180,200
2026/04/16 2,322 2,324 2,272 2,281 235,200
2026/04/15 2,288 2,316 2,285 2,294 212,200
2026/04/14 2,267 2,279 2,236 2,238 176,800
2026/04/13 2,290 2,319 2,246 2,259 229,100
2026/04/10 2,221 2,324 2,220 2,319 301,300
2026/04/09 2,186 2,225 2,148 2,208 271,700
2026/04/08 2,193 2,200 2,166 2,186 225,200
2026/04/07 2,150 2,172 2,135 2,161 140,800
2026/04/06 2,120 2,143 2,111 2,132 182,000
2026/04/03 2,098 2,145 2,080 2,128 230,500
2026/03/27 2,034 2,067 2,034 2,060 225,100
2026/03/26 2,020 2,026 2,003 2,026 183,700
2026/03/25 2,013 2,025 2,006 2,020 195,300
2026/03/24 1,995 2,008 1,981 2,002 231,100
2026/03/23 1,924 1,993 1,915 1,942 356,300
2026/03/19 2,066 2,066 1,977 1,977 374,900
2026/03/18 2,105 2,124 2,098 2,110 188,700
2026/03/17 2,101 2,127 2,092 2,099 111,600
2026/03/16 2,081 2,103 2,065 2,076 181,200
2026/03/13 2,058 2,107 2,058 2,094 147,100
2026/03/12 2,140 2,140 2,087 2,097 205,800
2026/03/11 2,179 2,205 2,159 2,160 188,000
2026/03/10 2,200 2,218 2,163 2,181 162,800
2026/03/09 2,128 2,166 2,101 2,159 263,600
2026/03/06 2,226 2,248 2,195 2,248 151,400
2026/03/05 2,253 2,289 2,210 2,224 233,700
2026/03/04 2,252 2,273 2,196 2,208 443,800
2026/03/03 2,334 2,350 2,273 2,274 500,400
2026/03/02 2,330 2,359 2,294 2,351 277,800
2026/02/27 2,377 2,400 2,352 2,355 247,800
2026/02/26 2,330 2,384 2,318 2,376 284,800
2026/02/25 2,312 2,337 2,308 2,319 199,300
2026/02/24 2,323 2,350 2,301 2,324 189,100
2026/02/20 2,353 2,355 2,308 2,321 254,800
2026/02/19 2,396 2,417 2,354 2,387 193,400
2026/02/18 2,389 2,415 2,343 2,381 279,900
2026/02/17 2,393 2,412 2,325 2,350 390,400
2026/02/16 2,365 2,396 2,315 2,386 442,600
2026/02/13 2,385 2,440 2,314 2,356 787,400
2026/02/12 2,400 2,498 2,280 2,370 1,658,000
2026/02/10 2,619 2,832 2,594 2,780 631,600
2026/02/09 2,602 2,614 2,544 2,593 242,600
2026/02/06 2,525 2,563 2,501 2,552 270,600
2026/02/05 2,509 2,560 2,483 2,526 342,000
2026/02/04 2,363 2,509 2,363 2,501 618,700
2026/02/03 2,405 2,405 2,277 2,355 736,900
2026/02/02 2,491 2,523 2,392 2,399 486,400
2026/01/30 2,587 2,587 2,437 2,488 472,500
2026/01/29 2,604 2,612 2,564 2,596 226,500
2026/01/28 2,670 2,671 2,604 2,620 275,400
2026/01/27 2,696 2,729 2,673 2,683 244,100
2026/01/26 2,685 2,709 2,670 2,695 217,700
2026/01/23 2,741 2,791 2,714 2,716 185,300
2026/01/22 2,700 2,722 2,685 2,710 220,500
2026/01/21 2,712 2,721 2,660 2,686 221,200
2026/01/20 2,654 2,773 2,652 2,762 202,200
2026/01/19 2,711 2,721 2,658 2,665 167,100
2026/01/16 2,720 2,768 2,686 2,710 234,900
2026/01/15 2,710 2,747 2,689 2,721 216,700
2026/01/14 2,670 2,714 2,664 2,686 211,300
2026/01/13 2,719 2,728 2,640 2,670 276,600
2026/01/09 2,777 2,780 2,698 2,717 301,700
2026/01/08 2,648 2,770 2,628 2,735 419,700
2026/01/07 2,585 2,653 2,570 2,606 270,700
2026/01/06 2,552 2,619 2,552 2,610 283,100
2026/01/05 2,620 2,639 2,547 2,572 453,000
2025/12/30 2,616 2,650 2,596 2,640 357,100
2025/12/29 2,658 2,659 2,565 2,584 558,000
2025/12/29 1 -> 5.00 分割
2025/12/26 13,200 13,470 13,080 13,260 253,500
2025/12/25 13,250 13,260 12,880 12,930 123,200
2025/12/24 13,200 13,250 12,880 12,890 64,100
2025/12/23 12,890 13,250 12,870 13,150 68,600
2025/12/22 12,840 12,850 12,680 12,850 68,200
2025/12/19 12,520 12,700 12,420 12,600 64,200
2025/12/18 12,450 12,510 12,210 12,410 51,900
2025/12/17 12,450 12,480 12,090 12,410 65,200
2025/12/16 12,500 12,590 12,350 12,450 61,800
2025/12/15 12,150 12,740 12,140 12,410 96,100
2025/12/12 11,650 12,060 11,630 12,040 89,100
2025/12/11 11,440 11,500 11,310 11,500 29,200
2025/12/10 11,340 11,400 11,240 11,340 24,300
2025/12/09 11,600 11,700 11,210 11,220 50,000
2025/12/08 11,300 11,660 11,300 11,550 37,000
2025/12/05 11,290 11,340 11,190 11,290 22,800
2025/12/04 11,070 11,290 11,060 11,290 38,800
2025/12/03 11,110 11,170 10,970 11,070 42,200
2025/12/02 11,510 11,510 11,140 11,200 73,800
2025/12/01 11,560 11,820 11,470 11,490 43,400
2025/11/28 11,480 11,760 11,450 11,640 107,000
2025/11/27 11,360 11,500 11,210 11,250 62,100
2025/11/26 11,120 11,330 11,120 11,300 72,200
2025/11/25 10,730 11,500 10,670 11,120 139,700
2025/11/21 10,250 10,650 10,210 10,580 81,300
2025/11/20 10,220 10,390 10,180 10,300 56,300
2025/11/19 10,170 10,360 10,150 10,200 68,700
2025/11/18 10,630 10,660 10,070 10,120 92,600
2025/11/17 11,100 11,210 10,330 10,610 125,600
2025/11/14 11,160 11,310 11,080 11,310 45,100
2025/11/13 11,210 11,320 11,120 11,230 71,900
2025/11/12 11,150 11,250 10,970 11,210 102,500
2025/11/11 11,360 11,490 11,070 11,150 83,100
2025/11/10 11,010 11,440 10,880 11,430 153,800
2025/11/07 10,880 11,010 10,810 10,900 56,400
2025/11/06 11,100 11,110 10,920 10,930 40,900
2025/11/05 10,800 11,050 10,650 11,010 68,400
2025/11/04 11,080 11,080 10,880 10,880 75,000
2025/10/31 11,070 11,360 11,010 11,180 77,100
2025/10/30 10,510 11,240 10,510 11,180 110,200
2025/10/29 10,950 10,950 10,390 10,500 88,500
2025/10/28 11,180 11,310 11,010 11,030 87,200
2025/10/27 11,250 11,350 11,110 11,240 65,100
2025/10/24 11,240 11,240 11,080 11,120 29,800
2025/10/23 11,030 11,280 11,010 11,150 32,400
2025/10/22 11,500 11,500 11,050 11,120 77,100
2025/10/21 11,630 11,710 11,480 11,500 90,600
2025/10/20 11,360 11,630 11,320 11,590 54,000
2025/10/17 10,970 11,320 10,950 11,280 87,000
2025/10/16 10,900 11,040 10,820 10,980 65,400
2025/10/15 10,500 10,970 10,480 10,900 129,900
2025/10/14 10,800 10,910 10,370 10,370 77,700
2025/10/10 11,090 11,210 10,900 11,000 73,200
2025/10/09 11,140 11,300 11,060 11,270 75,500
2025/10/08 10,800 11,190 10,800 11,140 139,300
2025/10/07 10,560 10,900 10,510 10,720 149,700
2025/10/06 10,400 10,550 10,160 10,550 100,100
2025/10/03 10,230 10,290 10,110 10,270 63,400
2025/10/02 10,560 10,560 9,940 10,230 144,900
2025/10/01 10,400 10,480 10,250 10,370 92,700
2025/09/30 10,600 10,630 10,370 10,490 64,600
2025/09/29 10,720 10,810 10,360 10,490 70,200
2025/09/26 10,480 10,780 10,370 10,680 117,000

このページの先頭へ