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 |
---|---|---|---|---|---|
2019/12/30 | 2,820 | 2,839 | 2,813 | 2,825 | 20,500 |
2019/12/27 | 2,826 | 2,847 | 2,815 | 2,837 | 69,300 |
2019/12/26 | 2,842 | 2,856 | 2,809 | 2,852 | 150,500 |
2019/12/25 | 2,848 | 2,854 | 2,834 | 2,840 | 40,700 |
2019/12/24 | 2,865 | 2,882 | 2,831 | 2,853 | 44,500 |
2019/12/23 | 2,909 | 2,915 | 2,869 | 2,869 | 47,300 |
2019/12/20 | 2,907 | 2,910 | 2,884 | 2,893 | 47,500 |
2019/12/19 | 2,885 | 2,907 | 2,885 | 2,907 | 22,300 |
2019/12/18 | 2,923 | 2,924 | 2,875 | 2,885 | 21,900 |
2019/12/17 | 2,919 | 2,927 | 2,902 | 2,927 | 27,700 |
2019/12/16 | 2,929 | 2,956 | 2,919 | 2,919 | 33,800 |
2019/12/13 | 2,929 | 2,971 | 2,911 | 2,914 | 73,300 |
2019/12/12 | 2,909 | 2,916 | 2,890 | 2,899 | 21,600 |
2019/12/11 | 2,892 | 2,916 | 2,884 | 2,901 | 20,400 |
2019/12/10 | 2,899 | 2,911 | 2,888 | 2,888 | 22,500 |
2019/12/09 | 2,885 | 2,909 | 2,885 | 2,899 | 37,500 |
2019/12/06 | 2,845 | 2,864 | 2,841 | 2,849 | 19,500 |
2019/12/05 | 2,866 | 2,881 | 2,844 | 2,846 | 17,900 |
2019/12/04 | 2,850 | 2,870 | 2,839 | 2,866 | 19,900 |
2019/12/03 | 2,865 | 2,873 | 2,840 | 2,863 | 17,700 |
2019/12/02 | 2,863 | 2,892 | 2,863 | 2,868 | 17,000 |
2019/11/29 | 2,863 | 2,879 | 2,851 | 2,857 | 14,900 |
2019/11/28 | 2,895 | 2,904 | 2,861 | 2,861 | 19,500 |
2019/11/27 | 2,894 | 2,923 | 2,893 | 2,897 | 21,000 |
2019/11/26 | 2,910 | 2,925 | 2,896 | 2,896 | 17,900 |
2019/11/25 | 2,933 | 2,944 | 2,901 | 2,901 | 12,700 |
2019/11/22 | 2,921 | 2,944 | 2,913 | 2,913 | 18,400 |
2019/11/21 | 2,893 | 2,923 | 2,892 | 2,923 | 26,100 |
2019/11/20 | 2,909 | 2,935 | 2,892 | 2,906 | 16,000 |
2019/11/19 | 2,921 | 2,941 | 2,910 | 2,919 | 15,500 |
2019/11/18 | 2,900 | 2,920 | 2,897 | 2,914 | 13,600 |
2019/11/15 | 2,904 | 2,912 | 2,896 | 2,897 | 18,600 |
2019/11/14 | 2,894 | 2,920 | 2,889 | 2,897 | 32,100 |
2019/11/13 | 2,930 | 2,952 | 2,888 | 2,894 | 46,900 |
2019/11/12 | 3,005 | 3,015 | 2,996 | 3,000 | 18,600 |
2019/11/11 | 2,949 | 3,025 | 2,949 | 3,005 | 41,900 |
2019/11/08 | 2,897 | 2,928 | 2,881 | 2,928 | 51,300 |
2019/11/07 | 2,950 | 2,972 | 2,932 | 2,947 | 16,900 |
2019/11/06 | 2,970 | 3,010 | 2,957 | 2,969 | 56,000 |
2019/11/05 | 2,887 | 2,956 | 2,887 | 2,939 | 21,100 |
2019/11/01 | 2,894 | 2,894 | 2,867 | 2,887 | 31,700 |
2019/10/31 | 2,976 | 2,976 | 2,885 | 2,894 | 16,000 |
2019/10/30 | 2,900 | 2,973 | 2,889 | 2,973 | 44,700 |
2019/10/29 | 2,873 | 2,908 | 2,873 | 2,901 | 15,800 |
2019/10/28 | 2,870 | 2,884 | 2,859 | 2,864 | 5,200 |
2019/10/25 | 2,875 | 2,910 | 2,862 | 2,870 | 19,000 |
2019/10/24 | 2,879 | 2,880 | 2,864 | 2,876 | 8,600 |
2019/10/23 | 2,843 | 2,884 | 2,841 | 2,879 | 15,500 |
2019/10/21 | 2,840 | 2,849 | 2,834 | 2,841 | 14,700 |
2019/10/18 | 2,824 | 2,848 | 2,824 | 2,834 | 12,000 |
2019/10/17 | 2,842 | 2,874 | 2,819 | 2,823 | 24,100 |
2019/10/16 | 2,838 | 2,892 | 2,838 | 2,892 | 31,100 |
2019/10/15 | 2,832 | 2,840 | 2,809 | 2,827 | 15,500 |
2019/10/11 | 2,819 | 2,819 | 2,780 | 2,809 | 11,500 |
2019/10/10 | 2,832 | 2,832 | 2,775 | 2,798 | 14,000 |
2019/10/09 | 2,826 | 2,863 | 2,825 | 2,832 | 15,000 |
2019/10/08 | 2,848 | 2,862 | 2,840 | 2,854 | 10,600 |
2019/10/07 | 2,840 | 2,848 | 2,830 | 2,845 | 6,300 |
2019/10/04 | 2,821 | 2,838 | 2,803 | 2,836 | 10,900 |
2019/10/03 | 2,844 | 2,844 | 2,803 | 2,823 | 9,600 |
2019/10/02 | 2,802 | 2,880 | 2,802 | 2,867 | 16,200 |
2019/10/01 | 2,791 | 2,853 | 2,791 | 2,833 | 9,400 |
2019/09/30 | 2,777 | 2,815 | 2,774 | 2,799 | 18,200 |
2019/09/27 | 2,835 | 2,847 | 2,772 | 2,811 | 23,500 |
2019/09/26 | 2,830 | 2,860 | 2,822 | 2,840 | 29,300 |
2019/09/25 | 2,816 | 2,844 | 2,796 | 2,830 | 10,100 |
2019/09/24 | 2,841 | 2,841 | 2,774 | 2,814 | 43,800 |
2019/09/20 | 2,884 | 2,915 | 2,850 | 2,850 | 32,000 |
2019/09/19 | 2,865 | 2,915 | 2,865 | 2,909 | 27,700 |
2019/09/18 | 2,869 | 2,870 | 2,822 | 2,859 | 18,400 |
2019/09/17 | 2,852 | 2,866 | 2,834 | 2,844 | 23,600 |
2019/09/13 | 2,820 | 2,858 | 2,817 | 2,851 | 33,900 |
2019/09/12 | 2,764 | 2,824 | 2,759 | 2,804 | 29,600 |
2019/09/11 | 2,700 | 2,782 | 2,695 | 2,764 | 47,000 |
2019/09/10 | 2,686 | 2,692 | 2,677 | 2,688 | 17,200 |
2019/09/09 | 2,684 | 2,689 | 2,675 | 2,685 | 14,800 |
2019/09/06 | 2,678 | 2,714 | 2,675 | 2,683 | 9,900 |
2019/09/05 | 2,668 | 2,692 | 2,668 | 2,675 | 16,600 |
2019/09/04 | 2,660 | 2,678 | 2,650 | 2,668 | 13,800 |
2019/09/03 | 2,709 | 2,709 | 2,676 | 2,676 | 15,300 |
2019/09/02 | 2,722 | 2,722 | 2,694 | 2,696 | 11,300 |
2019/08/30 | 2,715 | 2,753 | 2,715 | 2,747 | 17,500 |
2019/08/29 | 2,691 | 2,712 | 2,665 | 2,690 | 18,500 |
2019/08/28 | 2,723 | 2,727 | 2,681 | 2,691 | 21,600 |
2019/08/27 | 2,720 | 2,730 | 2,692 | 2,710 | 23,600 |
2019/08/26 | 2,747 | 2,747 | 2,704 | 2,717 | 10,900 |
2019/08/23 | 2,768 | 2,788 | 2,764 | 2,769 | 4,200 |
2019/08/22 | 2,795 | 2,795 | 2,767 | 2,784 | 8,700 |
2019/08/21 | 2,789 | 2,789 | 2,758 | 2,777 | 5,800 |
2019/08/20 | 2,781 | 2,796 | 2,773 | 2,796 | 7,700 |
2019/08/19 | 2,760 | 2,799 | 2,760 | 2,781 | 12,000 |
2019/08/16 | 2,725 | 2,768 | 2,716 | 2,750 | 11,700 |
2019/08/15 | 2,667 | 2,748 | 2,667 | 2,745 | 25,300 |
2019/08/14 | 2,700 | 2,729 | 2,698 | 2,726 | 21,900 |
2019/08/13 | 2,730 | 2,730 | 2,696 | 2,703 | 23,000 |
2019/08/09 | 2,797 | 2,797 | 2,756 | 2,774 | 18,400 |
2019/08/08 | 2,813 | 2,818 | 2,772 | 2,772 | 14,700 |
2019/08/07 | 2,741 | 2,862 | 2,740 | 2,835 | 54,800 |
2019/08/06 | 2,649 | 2,731 | 2,613 | 2,725 | 25,000 |
2019/08/05 | 2,693 | 2,701 | 2,640 | 2,699 | 32,300 |
2019/08/02 | 2,705 | 2,719 | 2,671 | 2,694 | 27,800 |
2019/08/01 | 2,732 | 2,732 | 2,709 | 2,723 | 12,700 |
2019/07/31 | 2,770 | 2,770 | 2,733 | 2,733 | 35,600 |
2019/07/30 | 2,818 | 2,849 | 2,785 | 2,792 | 49,300 |
2019/07/29 | 2,825 | 2,827 | 2,806 | 2,818 | 13,600 |
2019/07/26 | 2,824 | 2,845 | 2,816 | 2,833 | 11,900 |
2019/07/25 | 2,827 | 2,840 | 2,817 | 2,824 | 9,100 |
2019/07/24 | 2,841 | 2,841 | 2,802 | 2,813 | 13,500 |
2019/07/23 | 2,823 | 2,876 | 2,817 | 2,826 | 11,400 |
2019/07/22 | 2,840 | 2,858 | 2,823 | 2,823 | 14,500 |
2019/07/19 | 2,809 | 2,885 | 2,807 | 2,871 | 16,500 |
2019/07/18 | 2,889 | 2,889 | 2,797 | 2,803 | 31,500 |
2019/07/17 | 2,914 | 2,934 | 2,897 | 2,902 | 18,000 |
2019/07/16 | 2,945 | 2,950 | 2,905 | 2,914 | 12,100 |
2019/07/12 | 2,961 | 2,979 | 2,937 | 2,948 | 16,100 |
2019/07/11 | 2,909 | 2,980 | 2,909 | 2,960 | 41,400 |
2019/07/10 | 2,860 | 2,907 | 2,860 | 2,897 | 21,400 |
2019/07/09 | 2,891 | 2,912 | 2,870 | 2,872 | 12,300 |
2019/07/08 | 2,888 | 2,911 | 2,853 | 2,891 | 22,400 |
2019/07/05 | 2,922 | 2,923 | 2,888 | 2,894 | 15,000 |
2019/07/04 | 2,886 | 2,923 | 2,877 | 2,920 | 29,400 |
2019/07/03 | 2,801 | 2,893 | 2,801 | 2,870 | 44,800 |
2019/07/02 | 2,738 | 2,804 | 2,728 | 2,797 | 23,200 |
2019/07/01 | 2,723 | 2,753 | 2,719 | 2,752 | 25,300 |
2019/06/28 | 2,738 | 2,753 | 2,701 | 2,701 | 28,100 |
2019/06/27 | 2,758 | 2,758 | 2,723 | 2,742 | 17,500 |
2019/06/26 | 2,815 | 2,818 | 2,753 | 2,753 | 75,900 |
2019/06/25 | 2,881 | 2,881 | 2,824 | 2,831 | 132,100 |
2019/06/24 | 2,842 | 2,876 | 2,824 | 2,848 | 54,700 |
2019/06/21 | 2,879 | 2,879 | 2,841 | 2,848 | 35,100 |
2019/06/20 | 2,825 | 2,903 | 2,825 | 2,880 | 85,000 |
2019/06/19 | 2,769 | 2,820 | 2,769 | 2,820 | 33,400 |
2019/06/18 | 2,813 | 2,814 | 2,746 | 2,750 | 57,400 |
2019/06/17 | 2,817 | 2,829 | 2,787 | 2,791 | 37,300 |
2019/06/14 | 2,783 | 2,810 | 2,775 | 2,810 | 36,200 |
2019/06/13 | 2,815 | 2,821 | 2,773 | 2,785 | 32,300 |
2019/06/12 | 2,831 | 2,844 | 2,821 | 2,829 | 35,800 |
2019/06/11 | 2,734 | 2,843 | 2,734 | 2,838 | 77,700 |
2019/06/10 | 2,710 | 2,742 | 2,700 | 2,741 | 46,400 |
2019/06/07 | 2,672 | 2,711 | 2,654 | 2,693 | 52,200 |
2019/06/06 | 2,620 | 2,650 | 2,620 | 2,635 | 12,200 |
2019/06/05 | 2,599 | 2,650 | 2,585 | 2,640 | 18,500 |
2019/06/04 | 2,552 | 2,582 | 2,537 | 2,575 | 23,500 |
2019/06/03 | 2,587 | 2,602 | 2,560 | 2,566 | 30,100 |
2019/05/31 | 2,625 | 2,634 | 2,586 | 2,617 | 21,700 |
2019/05/30 | 2,613 | 2,648 | 2,597 | 2,646 | 22,900 |
2019/05/29 | 2,605 | 2,623 | 2,585 | 2,620 | 25,500 |
2019/05/28 | 2,641 | 2,666 | 2,613 | 2,619 | 25,200 |
2019/05/27 | 2,661 | 2,693 | 2,646 | 2,656 | 17,100 |
2019/05/24 | 2,652 | 2,680 | 2,651 | 2,663 | 11,800 |
2019/05/23 | 2,678 | 2,697 | 2,670 | 2,679 | 10,200 |
2019/05/22 | 2,690 | 2,715 | 2,669 | 2,691 | 14,700 |
2019/05/21 | 2,672 | 2,695 | 2,662 | 2,673 | 20,400 |
2019/05/20 | 2,730 | 2,739 | 2,662 | 2,682 | 43,000 |
2019/05/17 | 2,709 | 2,759 | 2,709 | 2,755 | 25,100 |
2019/05/16 | 2,700 | 2,734 | 2,676 | 2,709 | 17,900 |
2019/05/15 | 2,705 | 2,718 | 2,669 | 2,699 | 16,600 |
2019/05/14 | 2,669 | 2,700 | 2,636 | 2,683 | 42,800 |
2019/05/13 | 2,703 | 2,763 | 2,694 | 2,718 | 124,500 |
2019/05/10 | 2,656 | 2,720 | 2,644 | 2,706 | 45,000 |
2019/05/09 | 2,712 | 2,712 | 2,632 | 2,655 | 42,000 |
2019/05/08 | 2,732 | 2,732 | 2,703 | 2,711 | 16,900 |
2019/05/07 | 2,751 | 2,807 | 2,738 | 2,747 | 23,000 |
2019/04/26 | 2,750 | 2,755 | 2,722 | 2,749 | 12,700 |
2019/04/25 | 2,749 | 2,770 | 2,731 | 2,762 | 14,400 |
2019/04/24 | 2,765 | 2,775 | 2,732 | 2,743 | 10,900 |
2019/04/23 | 2,765 | 2,775 | 2,757 | 2,766 | 12,100 |
2019/04/22 | 2,719 | 2,769 | 2,703 | 2,763 | 14,200 |
2019/04/19 | 2,711 | 2,733 | 2,702 | 2,721 | 10,900 |
2019/04/18 | 2,748 | 2,748 | 2,702 | 2,711 | 15,600 |
2019/04/17 | 2,733 | 2,741 | 2,717 | 2,737 | 9,400 |
2019/04/16 | 2,752 | 2,766 | 2,726 | 2,733 | 10,600 |
2019/04/15 | 2,716 | 2,756 | 2,716 | 2,756 | 16,900 |
2019/04/12 | 2,714 | 2,715 | 2,704 | 2,710 | 8,000 |
2019/04/11 | 2,707 | 2,715 | 2,701 | 2,705 | 5,200 |
2019/04/10 | 2,717 | 2,717 | 2,701 | 2,707 | 4,700 |
2019/04/09 | 2,720 | 2,722 | 2,701 | 2,714 | 11,800 |
2019/04/08 | 2,730 | 2,734 | 2,715 | 2,730 | 8,700 |
2019/04/05 | 2,733 | 2,735 | 2,705 | 2,720 | 16,900 |
2019/04/04 | 2,750 | 2,753 | 2,731 | 2,736 | 10,500 |
2019/04/03 | 2,739 | 2,752 | 2,710 | 2,751 | 9,300 |
2019/04/02 | 2,770 | 2,770 | 2,719 | 2,750 | 17,600 |
2019/04/01 | 2,753 | 2,774 | 2,738 | 2,745 | 17,600 |
2019/03/29 | 2,748 | 2,752 | 2,711 | 2,730 | 12,000 |
2019/03/28 | 2,768 | 2,768 | 2,711 | 2,719 | 17,400 |
2019/03/27 | 2,752 | 2,796 | 2,752 | 2,775 | 26,500 |
2019/03/26 | 2,710 | 2,769 | 2,710 | 2,767 | 42,300 |
2019/03/25 | 2,700 | 2,708 | 2,670 | 2,692 | 33,900 |
2019/03/22 | 2,718 | 2,734 | 2,702 | 2,734 | 15,900 |
2019/03/20 | 2,718 | 2,723 | 2,693 | 2,718 | 12,700 |
2019/03/19 | 2,727 | 2,727 | 2,680 | 2,706 | 21,700 |
2019/03/18 | 2,658 | 2,710 | 2,658 | 2,710 | 42,600 |
2019/03/15 | 2,635 | 2,659 | 2,634 | 2,647 | 21,900 |
2019/03/14 | 2,654 | 2,654 | 2,626 | 2,635 | 17,500 |
2019/03/13 | 2,644 | 2,660 | 2,641 | 2,646 | 19,200 |
2019/03/12 | 2,643 | 2,660 | 2,642 | 2,648 | 21,900 |
2019/03/11 | 2,616 | 2,643 | 2,605 | 2,643 | 17,300 |
2019/03/08 | 2,631 | 2,641 | 2,610 | 2,616 | 32,000 |
2019/03/07 | 2,650 | 2,664 | 2,645 | 2,663 | 23,900 |
2019/03/06 | 2,651 | 2,671 | 2,645 | 2,661 | 15,000 |
2019/03/05 | 2,660 | 2,670 | 2,646 | 2,667 | 15,600 |
2019/03/04 | 2,673 | 2,693 | 2,666 | 2,673 | 17,600 |
2019/03/01 | 2,650 | 2,676 | 2,642 | 2,670 | 23,800 |
2019/02/28 | 2,670 | 2,703 | 2,662 | 2,662 | 27,000 |
2019/02/27 | 2,655 | 2,669 | 2,635 | 2,657 | 22,300 |
2019/02/26 | 2,631 | 2,656 | 2,611 | 2,656 | 25,100 |
2019/02/25 | 2,669 | 2,669 | 2,623 | 2,639 | 33,400 |
2019/02/22 | 2,660 | 2,666 | 2,649 | 2,658 | 26,600 |
2019/02/21 | 2,684 | 2,700 | 2,671 | 2,681 | 20,600 |
2019/02/20 | 2,670 | 2,719 | 2,655 | 2,674 | 60,700 |
2019/02/19 | 2,610 | 2,659 | 2,610 | 2,656 | 35,500 |
2019/02/18 | 2,608 | 2,709 | 2,608 | 2,698 | 57,000 |
2019/02/15 | 2,652 | 2,658 | 2,578 | 2,586 | 91,900 |
2019/02/14 | 2,689 | 2,698 | 2,658 | 2,668 | 35,700 |
2019/02/13 | 2,673 | 2,695 | 2,620 | 2,684 | 62,600 |
2019/02/12 | 2,691 | 2,696 | 2,668 | 2,676 | 29,800 |
2019/02/08 | 2,680 | 2,697 | 2,638 | 2,677 | 45,900 |
2019/02/07 | 2,722 | 2,729 | 2,651 | 2,693 | 73,100 |
2019/02/06 | 2,719 | 2,771 | 2,705 | 2,763 | 29,300 |
2019/02/05 | 2,717 | 2,723 | 2,674 | 2,710 | 49,600 |
2019/02/04 | 2,750 | 2,770 | 2,702 | 2,717 | 38,200 |
2019/02/01 | 2,695 | 2,736 | 2,687 | 2,715 | 25,600 |
2019/01/31 | 2,710 | 2,720 | 2,696 | 2,706 | 20,400 |
2019/01/30 | 2,725 | 2,726 | 2,695 | 2,701 | 27,300 |
2019/01/29 | 2,730 | 2,737 | 2,719 | 2,735 | 23,800 |
2019/01/28 | 2,760 | 2,760 | 2,731 | 2,738 | 14,800 |
2019/01/25 | 2,776 | 2,799 | 2,720 | 2,758 | 29,900 |
2019/01/24 | 2,794 | 2,799 | 2,763 | 2,779 | 13,700 |
2019/01/23 | 2,780 | 2,830 | 2,761 | 2,781 | 30,800 |
2019/01/22 | 2,827 | 2,849 | 2,792 | 2,796 | 23,700 |
2019/01/21 | 2,812 | 2,844 | 2,795 | 2,827 | 23,800 |
2019/01/18 | 2,841 | 2,860 | 2,807 | 2,814 | 27,500 |
2019/01/17 | 2,857 | 2,874 | 2,807 | 2,843 | 26,000 |
2019/01/16 | 2,841 | 2,886 | 2,841 | 2,856 | 10,900 |
2019/01/15 | 2,821 | 2,867 | 2,798 | 2,849 | 15,200 |
2019/01/11 | 2,850 | 2,856 | 2,830 | 2,834 | 16,100 |
2019/01/10 | 2,868 | 2,897 | 2,846 | 2,869 | 14,600 |
2019/01/09 | 2,895 | 2,910 | 2,866 | 2,878 | 13,100 |
2019/01/08 | 2,855 | 2,903 | 2,850 | 2,896 | 25,200 |
2019/01/07 | 2,828 | 2,870 | 2,828 | 2,855 | 32,400 |
2019/01/04 | 2,700 | 2,784 | 2,682 | 2,774 | 25,300 |