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
2026/01/29 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
2025/09/25 10,310 10,450 10,280 10,420 56,300
2025/09/24 10,220 10,370 10,130 10,340 56,300
2025/09/22 10,410 10,430 10,130 10,250 80,500
2025/09/19 10,500 10,590 10,330 10,380 101,500
2025/09/18 10,430 10,540 10,320 10,480 91,000
2025/09/17 10,330 10,470 10,330 10,380 38,400
2025/09/16 10,430 10,500 10,340 10,360 53,300
2025/09/12 10,410 10,460 10,310 10,410 61,900
2025/09/11 10,390 10,470 10,350 10,440 90,700
2025/09/10 10,520 10,560 10,390 10,460 69,100
2025/09/09 10,550 10,640 10,490 10,530 78,800
2025/09/08 10,650 10,680 10,450 10,550 65,500
2025/09/05 10,720 10,740 10,530 10,600 78,800
2025/09/04 10,880 10,880 10,580 10,720 84,000
2025/09/03 11,190 11,240 10,840 10,880 79,500
2025/09/02 11,700 11,780 11,150 11,210 84,700
2025/09/01 11,670 11,950 11,620 11,650 48,800
2025/08/29 11,830 11,840 11,540 11,740 61,600
2025/08/28 11,960 12,000 11,820 11,850 53,500
2025/08/27 11,810 12,080 11,770 11,960 64,700
2025/08/26 11,860 12,010 11,770 11,900 49,600
2025/08/25 11,910 12,120 11,770 11,870 102,100
2025/08/22 11,690 11,800 11,510 11,800 45,600
2025/08/21 11,960 11,960 11,580 11,690 59,700
2025/08/20 11,630 11,970 11,570 11,870 109,000
2025/08/19 11,800 11,850 11,600 11,780 32,700
2025/08/18 11,580 11,870 11,520 11,850 81,400
2025/08/15 11,630 11,630 11,390 11,530 54,000
2025/08/14 11,310 11,620 11,310 11,560 82,800
2025/08/13 11,650 11,660 11,140 11,440 124,600
2025/08/12 11,310 11,920 10,850 11,550 465,400
2025/08/08 11,010 11,490 10,530 10,870 126,900
2025/08/07 10,980 11,240 10,920 10,960 69,700
2025/08/06 10,700 10,940 10,700 10,880 55,600
2025/08/05 10,730 10,810 10,620 10,700 45,200
2025/08/04 10,420 10,720 10,400 10,670 35,900
2025/08/01 10,630 10,740 10,600 10,650 48,100
2025/07/31 10,650 10,710 10,430 10,580 62,500
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

このページの先頭へ