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 |
|---|---|---|---|---|---|
| 2025/07/30 | 10,460 | 10,490 | 10,350 | 10,480 | 139,200 |
| 2025/07/29 | 10,620 | 10,660 | 10,310 | 10,450 | 115,500 |
| 2025/07/28 | 10,780 | 10,780 | 10,640 | 10,680 | 58,200 |
| 2025/07/25 | 10,960 | 10,990 | 10,760 | 10,810 | 56,200 |
| 2025/07/24 | 10,850 | 11,080 | 10,770 | 10,950 | 67,100 |
| 2025/07/23 | 11,450 | 11,450 | 10,810 | 10,970 | 142,400 |
| 2025/07/22 | 11,700 | 11,700 | 11,360 | 11,420 | 99,300 |
| 2025/07/18 | 11,630 | 11,750 | 11,490 | 11,650 | 76,500 |
| 2025/07/17 | 11,400 | 11,580 | 11,250 | 11,570 | 99,100 |
| 2025/07/16 | 10,980 | 11,380 | 10,980 | 11,290 | 83,200 |
| 2025/07/15 | 11,290 | 11,350 | 11,040 | 11,070 | 55,700 |
| 2025/07/14 | 11,190 | 11,390 | 11,100 | 11,390 | 73,400 |
| 2025/07/11 | 11,440 | 11,440 | 11,190 | 11,280 | 50,500 |
| 2025/07/10 | 11,480 | 11,480 | 11,260 | 11,380 | 57,800 |
| 2025/07/09 | 10,890 | 11,430 | 10,830 | 11,430 | 106,700 |
| 2025/07/08 | 11,100 | 11,280 | 10,840 | 10,920 | 104,200 |
| 2025/07/07 | 10,850 | 11,230 | 10,780 | 10,960 | 116,800 |
| 2025/07/04 | 10,710 | 10,920 | 10,650 | 10,740 | 61,500 |
| 2025/07/03 | 10,850 | 10,850 | 10,490 | 10,650 | 93,700 |
| 2025/07/02 | 10,640 | 11,140 | 10,630 | 10,740 | 143,600 |
| 2025/07/01 | 11,140 | 11,180 | 10,790 | 10,800 | 84,600 |
| 2025/06/30 | 11,120 | 11,270 | 10,810 | 11,140 | 141,900 |
| 2025/06/27 | 11,420 | 12,130 | 10,990 | 11,110 | 431,100 |
| 2025/06/26 | 10,230 | 11,180 | 10,220 | 11,090 | 592,700 |
| 2025/06/25 | 10,020 | 10,240 | 9,930 | 10,120 | 141,200 |
| 2025/06/24 | 10,090 | 10,090 | 9,860 | 10,000 | 96,000 |
| 2025/06/23 | 9,680 | 9,890 | 9,600 | 9,840 | 127,300 |
| 2025/06/20 | 9,690 | 9,880 | 9,690 | 9,730 | 104,300 |
| 2025/06/19 | 9,760 | 9,820 | 9,540 | 9,660 | 94,500 |
| 2025/06/18 | 9,770 | 9,970 | 9,630 | 9,730 | 100,700 |
| 2025/06/17 | 9,800 | 10,020 | 9,750 | 9,750 | 103,900 |
| 2025/06/16 | 9,980 | 10,030 | 9,800 | 9,800 | 67,700 |
| 2025/06/13 | 10,140 | 10,140 | 9,880 | 9,970 | 70,500 |
| 2025/06/12 | 10,190 | 10,220 | 10,050 | 10,140 | 46,500 |
| 2025/06/11 | 10,080 | 10,380 | 10,070 | 10,160 | 54,500 |
| 2025/06/10 | 10,150 | 10,180 | 9,980 | 10,020 | 64,300 |
| 2025/06/09 | 10,270 | 10,370 | 10,120 | 10,150 | 69,700 |
| 2025/06/06 | 10,130 | 10,300 | 10,100 | 10,280 | 55,600 |
| 2025/06/05 | 10,400 | 10,440 | 10,100 | 10,270 | 62,700 |
| 2025/06/04 | 9,920 | 10,480 | 9,910 | 10,360 | 123,100 |
| 2025/06/03 | 9,830 | 9,950 | 9,750 | 9,910 | 47,500 |
| 2025/06/02 | 9,520 | 9,770 | 9,520 | 9,770 | 41,800 |
| 2025/05/30 | 9,570 | 9,680 | 9,510 | 9,560 | 61,700 |
| 2025/05/29 | 9,730 | 9,800 | 9,430 | 9,620 | 82,900 |
| 2025/05/28 | 9,620 | 9,890 | 9,560 | 9,760 | 91,200 |
| 2025/05/27 | 9,240 | 9,600 | 9,200 | 9,580 | 76,300 |
| 2025/05/26 | 9,070 | 9,170 | 9,030 | 9,140 | 28,700 |
| 2025/05/23 | 9,000 | 9,240 | 8,950 | 9,010 | 68,500 |
| 2025/05/22 | 8,980 | 9,050 | 8,870 | 8,890 | 32,200 |
| 2025/05/21 | 9,010 | 9,080 | 8,940 | 9,010 | 47,100 |
| 2025/05/20 | 9,200 | 9,270 | 8,990 | 9,050 | 63,300 |
| 2025/05/19 | 9,030 | 9,200 | 9,020 | 9,140 | 52,700 |
| 2025/05/16 | 8,750 | 9,260 | 8,740 | 9,070 | 65,600 |
| 2025/05/15 | 8,820 | 8,880 | 8,720 | 8,800 | 45,200 |
| 2025/05/14 | 8,800 | 8,970 | 8,800 | 8,850 | 51,200 |
| 2025/05/13 | 9,330 | 9,340 | 8,870 | 8,870 | 86,100 |
| 2025/05/12 | 9,200 | 9,700 | 9,030 | 9,180 | 112,000 |
| 2025/05/09 | 9,360 | 9,360 | 9,140 | 9,210 | 45,900 |
| 2025/05/08 | 9,030 | 9,400 | 8,920 | 9,300 | 74,800 |
| 2025/05/07 | 8,890 | 8,980 | 8,840 | 8,980 | 26,400 |
| 2025/05/02 | 8,910 | 8,970 | 8,710 | 8,790 | 35,500 |
| 2025/05/01 | 9,010 | 9,010 | 8,850 | 8,850 | 30,600 |
| 2025/04/30 | 8,900 | 9,010 | 8,820 | 8,970 | 35,000 |
| 2025/04/28 | 8,900 | 8,990 | 8,810 | 8,860 | 42,700 |
| 2025/04/25 | 8,800 | 8,860 | 8,720 | 8,770 | 46,200 |
| 2025/04/24 | 8,960 | 9,110 | 8,810 | 8,900 | 48,900 |
| 2025/04/23 | 9,090 | 9,090 | 8,840 | 9,090 | 58,500 |
| 2025/04/22 | 8,920 | 9,050 | 8,860 | 8,900 | 35,400 |
| 2025/04/21 | 9,060 | 9,200 | 9,030 | 9,030 | 33,800 |
| 2025/04/18 | 8,950 | 9,060 | 8,920 | 9,040 | 37,900 |
| 2025/04/17 | 8,760 | 8,960 | 8,760 | 8,870 | 36,700 |
| 2025/04/16 | 9,060 | 9,060 | 8,830 | 8,880 | 50,300 |
| 2025/04/15 | 9,220 | 9,260 | 9,020 | 9,040 | 39,500 |
| 2025/04/14 | 9,270 | 9,370 | 9,170 | 9,230 | 30,700 |
| 2025/04/11 | 9,000 | 9,290 | 8,840 | 9,270 | 71,500 |
| 2025/04/10 | 9,380 | 9,380 | 9,000 | 9,300 | 94,000 |
| 2025/04/09 | 8,940 | 8,940 | 8,360 | 8,480 | 157,300 |
| 2025/04/08 | 8,480 | 9,220 | 8,480 | 9,150 | 116,800 |
| 2025/04/07 | 8,040 | 8,500 | 7,940 | 8,120 | 93,600 |
| 2025/04/04 | 9,010 | 9,050 | 8,700 | 8,930 | 109,600 |
| 2025/04/03 | 9,200 | 9,330 | 9,060 | 9,140 | 76,500 |
| 2025/04/02 | 9,600 | 9,670 | 9,370 | 9,450 | 41,700 |
| 2025/04/01 | 9,810 | 9,850 | 9,570 | 9,590 | 50,600 |
| 2025/03/31 | 9,800 | 9,800 | 9,450 | 9,690 | 128,800 |
| 2025/03/28 | 9,950 | 10,100 | 9,840 | 9,930 | 44,800 |
| 2025/03/27 | 10,000 | 10,220 | 9,960 | 10,100 | 75,800 |
| 2025/03/26 | 10,070 | 10,070 | 9,890 | 9,990 | 39,900 |
| 2025/03/25 | 10,070 | 10,070 | 9,950 | 10,000 | 40,900 |
| 2025/03/24 | 10,080 | 10,130 | 9,950 | 10,000 | 35,200 |
| 2025/03/21 | 9,960 | 10,150 | 9,830 | 10,010 | 48,000 |
| 2025/03/19 | 10,130 | 10,200 | 9,890 | 9,920 | 52,200 |
| 2025/03/18 | 10,040 | 10,480 | 9,990 | 10,120 | 82,400 |
| 2025/03/17 | 9,990 | 10,010 | 9,840 | 10,010 | 41,600 |
| 2025/03/14 | 9,610 | 9,960 | 9,580 | 9,940 | 54,200 |
| 2025/03/13 | 9,700 | 9,850 | 9,690 | 9,700 | 75,200 |
| 2025/03/12 | 9,570 | 9,930 | 9,520 | 9,700 | 89,400 |
| 2025/03/11 | 9,510 | 9,580 | 9,320 | 9,510 | 53,200 |
| 2025/03/10 | 9,560 | 9,680 | 9,490 | 9,680 | 40,500 |
| 2025/03/07 | 9,660 | 9,750 | 9,550 | 9,560 | 58,200 |
| 2025/03/06 | 9,900 | 9,900 | 9,770 | 9,810 | 31,600 |
| 2025/03/05 | 9,670 | 9,960 | 9,560 | 9,880 | 71,000 |
| 2025/03/04 | 9,960 | 9,960 | 9,520 | 9,660 | 77,000 |
| 2025/03/03 | 9,600 | 9,940 | 9,580 | 9,890 | 87,300 |
| 2025/02/28 | 9,660 | 9,720 | 9,410 | 9,470 | 76,400 |
| 2025/02/27 | 9,370 | 9,640 | 9,290 | 9,600 | 78,100 |
| 2025/02/26 | 9,180 | 9,420 | 9,170 | 9,360 | 61,000 |
| 2025/02/25 | 9,290 | 9,340 | 9,140 | 9,330 | 78,400 |
| 2025/02/21 | 9,560 | 9,640 | 9,270 | 9,290 | 79,900 |
| 2025/02/20 | 9,650 | 10,010 | 9,540 | 9,620 | 74,900 |
| 2025/02/19 | 9,720 | 9,720 | 9,550 | 9,700 | 46,400 |
| 2025/02/18 | 9,750 | 9,770 | 9,590 | 9,670 | 43,800 |
| 2025/02/17 | 9,670 | 9,940 | 9,590 | 9,730 | 49,400 |
| 2025/02/14 | 9,610 | 10,100 | 9,460 | 9,700 | 158,100 |
| 2025/02/13 | 9,650 | 9,730 | 9,560 | 9,700 | 77,900 |
| 2025/02/12 | 9,770 | 9,770 | 9,530 | 9,750 | 67,800 |
| 2025/02/10 | 9,880 | 9,900 | 9,710 | 9,770 | 58,600 |
| 2025/02/07 | 10,030 | 10,050 | 9,900 | 9,950 | 51,200 |
| 2025/02/06 | 9,970 | 10,070 | 9,890 | 10,010 | 62,700 |
| 2025/02/05 | 9,900 | 9,960 | 9,810 | 9,900 | 67,400 |
| 2025/02/04 | 10,100 | 10,100 | 9,840 | 9,900 | 58,100 |
| 2025/02/03 | 9,950 | 10,030 | 9,850 | 9,960 | 128,100 |
| 2025/01/31 | 10,160 | 10,170 | 9,950 | 9,990 | 91,100 |
| 2025/01/30 | 10,050 | 10,300 | 10,000 | 10,160 | 133,100 |
| 2025/01/29 | 9,730 | 10,050 | 9,650 | 10,000 | 167,700 |
| 2025/01/28 | 9,500 | 9,880 | 9,360 | 9,760 | 182,800 |
| 2025/01/27 | 9,150 | 9,550 | 9,030 | 9,530 | 143,300 |
| 2025/01/24 | 8,590 | 9,410 | 8,500 | 9,300 | 363,400 |
| 2025/01/23 | 8,020 | 8,520 | 7,960 | 8,490 | 204,400 |
| 2025/01/22 | 8,040 | 8,140 | 7,960 | 8,000 | 71,500 |
| 2025/01/21 | 7,900 | 8,010 | 7,830 | 8,010 | 35,800 |
| 2025/01/20 | 7,900 | 8,040 | 7,850 | 7,920 | 51,900 |
| 2025/01/17 | 7,920 | 8,080 | 7,840 | 7,900 | 84,900 |
| 2025/01/16 | 7,620 | 8,060 | 7,620 | 8,000 | 101,700 |
| 2025/01/15 | 7,510 | 7,730 | 7,510 | 7,590 | 74,400 |
| 2025/01/14 | 7,590 | 7,640 | 7,470 | 7,510 | 111,600 |
| 2025/01/10 | 7,400 | 7,630 | 7,380 | 7,550 | 58,700 |
| 2025/01/09 | 7,400 | 7,470 | 7,330 | 7,400 | 67,800 |
| 2025/01/08 | 7,600 | 7,600 | 7,390 | 7,430 | 135,100 |
| 2025/01/07 | 7,850 | 7,930 | 7,670 | 7,670 | 71,200 |
| 2025/01/06 | 8,130 | 8,150 | 7,700 | 7,700 | 120,400 |
| 2024/12/30 | 8,000 | 8,120 | 7,950 | 8,050 | 97,100 |
| 2024/12/27 | 7,890 | 8,060 | 7,770 | 7,950 | 138,200 |
| 2024/12/26 | 7,830 | 7,930 | 7,780 | 7,900 | 173,800 |
| 2024/12/25 | 7,800 | 7,900 | 7,710 | 7,900 | 75,200 |
| 2024/12/24 | 7,730 | 7,870 | 7,650 | 7,840 | 125,200 |
| 2024/12/23 | 7,830 | 7,900 | 7,710 | 7,780 | 87,000 |
| 2024/12/20 | 7,870 | 7,960 | 7,750 | 7,750 | 100,800 |
| 2024/12/19 | 7,700 | 7,880 | 7,680 | 7,790 | 110,200 |
| 2024/12/18 | 7,960 | 8,140 | 7,880 | 7,940 | 88,700 |
| 2024/12/17 | 8,210 | 8,270 | 7,990 | 8,050 | 98,400 |
| 2024/12/16 | 8,270 | 8,410 | 8,140 | 8,140 | 89,600 |
| 2024/12/13 | 8,360 | 8,390 | 8,070 | 8,270 | 131,700 |
| 2024/12/12 | 8,530 | 8,580 | 8,380 | 8,400 | 80,500 |
| 2024/12/11 | 8,470 | 8,530 | 8,400 | 8,420 | 44,200 |
| 2024/12/10 | 8,470 | 8,500 | 8,320 | 8,440 | 81,200 |
| 2024/12/09 | 8,500 | 8,570 | 8,390 | 8,470 | 58,200 |
| 2024/12/06 | 8,580 | 8,690 | 8,430 | 8,450 | 85,800 |
| 2024/12/05 | 8,530 | 8,540 | 8,360 | 8,460 | 101,200 |
| 2024/12/04 | 9,160 | 9,230 | 8,530 | 8,530 | 136,300 |
| 2024/12/03 | 8,950 | 9,160 | 8,910 | 9,140 | 98,500 |
| 2024/12/02 | 9,240 | 9,240 | 8,820 | 8,930 | 122,400 |
| 2024/11/29 | 9,080 | 9,410 | 9,080 | 9,330 | 77,400 |
| 2024/11/28 | 9,220 | 9,380 | 9,110 | 9,150 | 65,300 |
| 2024/11/27 | 9,470 | 9,520 | 9,060 | 9,240 | 65,700 |
| 2024/11/26 | 9,370 | 9,500 | 9,330 | 9,470 | 50,700 |
| 2024/11/25 | 9,400 | 9,540 | 9,330 | 9,450 | 127,300 |
| 2024/11/22 | 9,140 | 9,450 | 9,100 | 9,350 | 109,000 |
| 2024/11/21 | 9,040 | 9,290 | 8,960 | 9,140 | 96,500 |
| 2024/11/20 | 8,770 | 9,430 | 8,770 | 8,930 | 137,400 |
| 2024/11/19 | 8,650 | 8,890 | 8,580 | 8,660 | 90,900 |
| 2024/11/18 | 8,450 | 8,660 | 8,370 | 8,550 | 39,900 |
| 2024/11/15 | 8,460 | 8,560 | 8,430 | 8,490 | 37,300 |
| 2024/11/14 | 8,650 | 8,650 | 8,370 | 8,380 | 54,900 |
| 2024/11/13 | 8,710 | 8,860 | 8,510 | 8,670 | 67,600 |
| 2024/11/12 | 8,660 | 8,770 | 8,540 | 8,640 | 66,100 |
| 2024/11/11 | 8,630 | 8,750 | 8,160 | 8,630 | 129,200 |
| 2024/11/08 | 8,900 | 9,040 | 8,690 | 8,750 | 96,700 |
| 2024/11/07 | 8,970 | 9,140 | 8,770 | 8,890 | 94,200 |
| 2024/11/06 | 9,030 | 9,100 | 8,780 | 8,820 | 60,000 |
| 2024/11/05 | 9,200 | 9,260 | 8,880 | 9,070 | 41,200 |
| 2024/11/01 | 9,220 | 9,410 | 9,030 | 9,060 | 59,600 |
| 2024/10/31 | 9,400 | 9,490 | 9,350 | 9,430 | 98,300 |
| 2024/10/30 | 9,040 | 9,470 | 9,010 | 9,400 | 175,900 |
| 2024/10/29 | 8,670 | 8,960 | 8,600 | 8,890 | 62,100 |
| 2024/10/28 | 8,450 | 8,680 | 8,440 | 8,560 | 47,000 |
| 2024/10/25 | 8,290 | 8,500 | 8,210 | 8,450 | 44,600 |
| 2024/10/24 | 8,220 | 8,380 | 8,160 | 8,340 | 27,100 |
| 2024/10/23 | 8,300 | 8,400 | 8,240 | 8,340 | 22,700 |
| 2024/10/22 | 8,390 | 8,440 | 8,270 | 8,300 | 29,200 |
| 2024/10/21 | 8,530 | 8,530 | 8,370 | 8,400 | 32,400 |
| 2024/10/18 | 8,750 | 8,750 | 8,490 | 8,550 | 43,900 |
| 2024/10/17 | 8,760 | 8,790 | 8,610 | 8,710 | 48,200 |
| 2024/10/16 | 8,920 | 9,020 | 8,800 | 8,800 | 32,200 |
| 2024/10/15 | 8,940 | 9,220 | 8,850 | 9,050 | 77,700 |
| 2024/10/11 | 8,810 | 8,880 | 8,710 | 8,790 | 44,700 |
| 2024/10/10 | 8,950 | 8,950 | 8,620 | 8,810 | 71,000 |
| 2024/10/09 | 8,980 | 9,070 | 8,840 | 9,030 | 46,700 |
| 2024/10/08 | 9,010 | 9,190 | 8,830 | 8,960 | 57,800 |
| 2024/10/07 | 8,940 | 9,140 | 8,930 | 9,110 | 92,900 |
| 2024/10/04 | 8,670 | 8,790 | 8,560 | 8,700 | 55,100 |