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 |
---|---|---|---|---|---|
2021/12/30 | 2,535 | 2,552 | 2,467 | 2,471 | 48,400 |
2021/12/29 | 2,500 | 2,576 | 2,487 | 2,576 | 116,000 |
2021/12/28 | 2,470 | 2,529 | 2,470 | 2,501 | 135,600 |
2021/12/27 | 2,450 | 2,465 | 2,420 | 2,448 | 60,400 |
2021/12/24 | 2,455 | 2,470 | 2,420 | 2,445 | 95,500 |
2021/12/23 | 2,442 | 2,451 | 2,429 | 2,445 | 36,600 |
2021/12/22 | 2,410 | 2,448 | 2,395 | 2,431 | 61,800 |
2021/12/21 | 2,368 | 2,415 | 2,337 | 2,379 | 63,800 |
2021/12/20 | 2,405 | 2,405 | 2,313 | 2,321 | 92,900 |
2021/12/17 | 2,487 | 2,487 | 2,371 | 2,420 | 193,600 |
2021/12/16 | 2,460 | 2,488 | 2,447 | 2,488 | 33,300 |
2021/12/15 | 2,477 | 2,492 | 2,440 | 2,448 | 31,900 |
2021/12/14 | 2,428 | 2,483 | 2,415 | 2,472 | 51,900 |
2021/12/13 | 2,452 | 2,470 | 2,422 | 2,446 | 34,700 |
2021/12/10 | 2,438 | 2,484 | 2,420 | 2,435 | 93,300 |
2021/12/09 | 2,450 | 2,485 | 2,424 | 2,438 | 38,500 |
2021/12/08 | 2,437 | 2,453 | 2,400 | 2,450 | 27,000 |
2021/12/07 | 2,400 | 2,434 | 2,369 | 2,418 | 36,700 |
2021/12/06 | 2,350 | 2,373 | 2,290 | 2,352 | 50,700 |
2021/12/03 | 2,203 | 2,344 | 2,200 | 2,344 | 122,400 |
2021/12/02 | 2,218 | 2,245 | 2,165 | 2,166 | 78,400 |
2021/12/01 | 2,236 | 2,284 | 2,200 | 2,260 | 39,100 |
2021/11/30 | 2,281 | 2,325 | 2,237 | 2,237 | 51,900 |
2021/11/29 | 2,323 | 2,363 | 2,232 | 2,243 | 110,500 |
2021/11/26 | 2,443 | 2,458 | 2,376 | 2,398 | 69,700 |
2021/11/25 | 2,452 | 2,470 | 2,427 | 2,457 | 33,300 |
2021/11/24 | 2,499 | 2,523 | 2,435 | 2,439 | 34,000 |
2021/11/22 | 2,439 | 2,497 | 2,413 | 2,497 | 29,600 |
2021/11/19 | 2,503 | 2,510 | 2,461 | 2,466 | 60,600 |
2021/11/18 | 2,544 | 2,552 | 2,508 | 2,547 | 36,400 |
2021/11/17 | 2,600 | 2,626 | 2,542 | 2,550 | 47,200 |
2021/11/16 | 2,553 | 2,594 | 2,551 | 2,594 | 37,400 |
2021/11/15 | 2,580 | 2,594 | 2,540 | 2,549 | 31,200 |
2021/11/12 | 2,513 | 2,582 | 2,513 | 2,570 | 46,400 |
2021/11/11 | 2,544 | 2,610 | 2,515 | 2,516 | 57,900 |
2021/11/10 | 2,555 | 2,570 | 2,462 | 2,552 | 74,300 |
2021/11/09 | 2,560 | 2,586 | 2,541 | 2,569 | 50,400 |
2021/11/08 | 2,528 | 2,596 | 2,528 | 2,560 | 61,400 |
2021/11/05 | 2,487 | 2,492 | 2,446 | 2,483 | 32,500 |
2021/11/04 | 2,516 | 2,520 | 2,464 | 2,490 | 50,300 |
2021/11/02 | 2,460 | 2,514 | 2,456 | 2,489 | 37,400 |
2021/11/01 | 2,430 | 2,460 | 2,413 | 2,458 | 31,500 |
2021/10/29 | 2,406 | 2,430 | 2,383 | 2,411 | 27,200 |
2021/10/28 | 2,330 | 2,406 | 2,328 | 2,406 | 59,000 |
2021/10/27 | 2,360 | 2,360 | 2,324 | 2,354 | 28,400 |
2021/10/26 | 2,353 | 2,394 | 2,351 | 2,357 | 27,000 |
2021/10/25 | 2,400 | 2,402 | 2,342 | 2,353 | 35,100 |
2021/10/22 | 2,400 | 2,438 | 2,381 | 2,406 | 29,300 |
2021/10/21 | 2,500 | 2,533 | 2,430 | 2,438 | 43,000 |
2021/10/20 | 2,469 | 2,512 | 2,406 | 2,492 | 59,000 |
2021/10/19 | 2,432 | 2,444 | 2,401 | 2,438 | 31,700 |
2021/10/18 | 2,450 | 2,469 | 2,420 | 2,432 | 26,500 |
2021/10/15 | 2,411 | 2,450 | 2,400 | 2,422 | 42,700 |
2021/10/14 | 2,435 | 2,435 | 2,381 | 2,411 | 40,500 |
2021/10/13 | 2,454 | 2,481 | 2,430 | 2,435 | 42,900 |
2021/10/12 | 2,555 | 2,555 | 2,490 | 2,492 | 42,500 |
2021/10/11 | 2,526 | 2,566 | 2,500 | 2,566 | 44,400 |
2021/10/08 | 2,454 | 2,557 | 2,449 | 2,515 | 62,800 |
2021/10/07 | 2,456 | 2,473 | 2,411 | 2,413 | 60,800 |
2021/10/06 | 2,580 | 2,580 | 2,433 | 2,456 | 78,300 |
2021/10/05 | 2,592 | 2,592 | 2,504 | 2,548 | 67,500 |
2021/10/04 | 2,632 | 2,710 | 2,592 | 2,600 | 117,700 |
2021/10/01 | 2,700 | 2,700 | 2,549 | 2,582 | 140,000 |
2021/09/30 | 2,700 | 2,780 | 2,662 | 2,739 | 150,700 |
2021/09/29 | 2,591 | 2,680 | 2,575 | 2,676 | 117,700 |
2021/09/28 | 2,651 | 2,658 | 2,555 | 2,617 | 111,900 |
2021/09/27 | 2,499 | 2,667 | 2,495 | 2,601 | 167,000 |
2021/09/24 | 2,415 | 2,463 | 2,410 | 2,460 | 85,000 |
2021/09/22 | 2,396 | 2,407 | 2,349 | 2,365 | 51,600 |
2021/09/21 | 2,323 | 2,418 | 2,307 | 2,400 | 81,300 |
2021/09/17 | 2,340 | 2,377 | 2,337 | 2,365 | 52,800 |
2021/09/16 | 2,348 | 2,350 | 2,297 | 2,338 | 39,600 |
2021/09/15 | 2,355 | 2,357 | 2,320 | 2,326 | 43,800 |
2021/09/14 | 2,328 | 2,393 | 2,328 | 2,393 | 47,000 |
2021/09/13 | 2,357 | 2,365 | 2,303 | 2,324 | 44,500 |
2021/09/10 | 2,337 | 2,368 | 2,324 | 2,357 | 48,700 |
2021/09/09 | 2,300 | 2,330 | 2,296 | 2,330 | 34,100 |
2021/09/08 | 2,300 | 2,324 | 2,277 | 2,323 | 71,100 |
2021/09/07 | 2,277 | 2,304 | 2,248 | 2,304 | 51,000 |
2021/09/06 | 2,282 | 2,285 | 2,235 | 2,245 | 34,500 |
2021/09/03 | 2,230 | 2,267 | 2,228 | 2,251 | 36,700 |
2021/09/02 | 2,250 | 2,250 | 2,187 | 2,221 | 39,400 |
2021/09/01 | 2,244 | 2,257 | 2,216 | 2,253 | 25,700 |
2021/08/31 | 2,250 | 2,250 | 2,204 | 2,235 | 36,700 |
2021/08/30 | 2,233 | 2,246 | 2,212 | 2,224 | 43,800 |
2021/08/27 | 2,190 | 2,242 | 2,190 | 2,212 | 34,400 |
2021/08/26 | 2,178 | 2,229 | 2,175 | 2,224 | 54,600 |
2021/08/25 | 2,220 | 2,225 | 2,155 | 2,155 | 42,600 |
2021/08/24 | 2,147 | 2,197 | 2,147 | 2,176 | 60,100 |
2021/08/23 | 2,124 | 2,135 | 2,088 | 2,108 | 53,800 |
2021/08/20 | 2,164 | 2,215 | 2,112 | 2,125 | 127,900 |
2021/08/19 | 2,252 | 2,253 | 2,190 | 2,196 | 47,400 |
2021/08/18 | 2,245 | 2,265 | 2,191 | 2,265 | 73,500 |
2021/08/17 | 2,313 | 2,339 | 2,239 | 2,242 | 64,100 |
2021/08/16 | 2,420 | 2,422 | 2,271 | 2,293 | 116,400 |
2021/08/13 | 2,403 | 2,461 | 2,342 | 2,432 | 76,700 |
2021/08/12 | 2,377 | 2,404 | 2,369 | 2,389 | 68,000 |
2021/08/11 | 2,339 | 2,400 | 2,319 | 2,386 | 94,800 |
2021/08/10 | 2,256 | 2,334 | 2,256 | 2,334 | 56,900 |
2021/08/06 | 2,224 | 2,276 | 2,224 | 2,261 | 36,700 |
2021/08/05 | 2,219 | 2,251 | 2,204 | 2,228 | 35,800 |
2021/08/04 | 2,270 | 2,292 | 2,219 | 2,232 | 79,900 |
2021/08/03 | 2,249 | 2,285 | 2,249 | 2,272 | 43,200 |
2021/08/02 | 2,286 | 2,286 | 2,240 | 2,265 | 53,900 |
2021/07/30 | 2,305 | 2,314 | 2,253 | 2,294 | 58,600 |
2021/07/29 | 2,312 | 2,355 | 2,295 | 2,312 | 152,600 |
2021/07/28 | 2,320 | 2,337 | 2,302 | 2,311 | 37,000 |
2021/07/27 | 2,278 | 2,345 | 2,278 | 2,338 | 77,300 |
2021/07/26 | 2,308 | 2,316 | 2,255 | 2,266 | 51,700 |
2021/07/21 | 2,227 | 2,260 | 2,220 | 2,236 | 57,000 |
2021/07/20 | 2,203 | 2,241 | 2,187 | 2,194 | 97,800 |
2021/07/19 | 2,317 | 2,320 | 2,247 | 2,250 | 82,800 |
2021/07/16 | 2,296 | 2,341 | 2,284 | 2,327 | 54,100 |
2021/07/15 | 2,267 | 2,297 | 2,257 | 2,286 | 46,100 |
2021/07/14 | 2,300 | 2,307 | 2,267 | 2,276 | 40,700 |
2021/07/13 | 2,310 | 2,334 | 2,294 | 2,298 | 45,500 |
2021/07/12 | 2,340 | 2,344 | 2,294 | 2,308 | 73,200 |
2021/07/09 | 2,242 | 2,329 | 2,236 | 2,325 | 107,500 |
2021/07/08 | 2,316 | 2,340 | 2,277 | 2,292 | 98,300 |
2021/07/07 | 2,371 | 2,384 | 2,329 | 2,343 | 95,100 |
2021/07/06 | 2,352 | 2,421 | 2,315 | 2,404 | 141,700 |
2021/07/05 | 2,342 | 2,418 | 2,342 | 2,371 | 133,200 |
2021/07/02 | 2,280 | 2,365 | 2,266 | 2,346 | 117,200 |
2021/07/01 | 2,228 | 2,259 | 2,205 | 2,252 | 73,800 |
2021/06/30 | 2,187 | 2,231 | 2,172 | 2,230 | 83,700 |
2021/06/29 | 2,200 | 2,225 | 2,175 | 2,184 | 165,400 |
2021/06/28 | 2,245 | 2,263 | 2,223 | 2,227 | 186,700 |
2021/06/25 | 2,242 | 2,252 | 2,220 | 2,223 | 70,700 |
2021/06/24 | 2,285 | 2,285 | 2,205 | 2,207 | 99,100 |
2021/06/23 | 2,306 | 2,347 | 2,283 | 2,285 | 79,800 |
2021/06/22 | 2,328 | 2,331 | 2,293 | 2,306 | 90,900 |
2021/06/21 | 2,237 | 2,303 | 2,220 | 2,254 | 107,100 |
2021/06/18 | 2,350 | 2,358 | 2,295 | 2,315 | 110,100 |
2021/06/17 | 2,321 | 2,394 | 2,283 | 2,377 | 137,900 |
2021/06/16 | 2,307 | 2,405 | 2,305 | 2,317 | 91,700 |
2021/06/15 | 2,392 | 2,392 | 2,295 | 2,322 | 205,000 |
2021/06/14 | 2,442 | 2,464 | 2,394 | 2,405 | 140,000 |
2021/06/11 | 2,498 | 2,500 | 2,401 | 2,435 | 239,900 |
2021/06/10 | 2,560 | 2,593 | 2,508 | 2,522 | 184,800 |
2021/06/09 | 2,421 | 2,567 | 2,421 | 2,547 | 204,600 |
2021/06/08 | 2,350 | 2,416 | 2,341 | 2,410 | 174,200 |
2021/06/07 | 2,400 | 2,405 | 2,319 | 2,325 | 173,400 |
2021/06/04 | 2,360 | 2,389 | 2,334 | 2,377 | 171,300 |
2021/06/03 | 2,364 | 2,391 | 2,336 | 2,348 | 131,200 |
2021/06/02 | 2,280 | 2,370 | 2,275 | 2,364 | 149,400 |
2021/06/01 | 2,289 | 2,291 | 2,250 | 2,283 | 110,800 |
2021/05/31 | 2,297 | 2,323 | 2,278 | 2,289 | 121,600 |
2021/05/28 | 2,286 | 2,330 | 2,245 | 2,282 | 167,800 |
2021/05/27 | 2,210 | 2,298 | 2,205 | 2,275 | 129,900 |
2021/05/26 | 2,166 | 2,229 | 2,166 | 2,229 | 135,200 |
2021/05/25 | 2,185 | 2,224 | 2,165 | 2,167 | 97,100 |
2021/05/24 | 2,148 | 2,192 | 2,116 | 2,185 | 77,700 |
2021/05/21 | 2,155 | 2,192 | 2,108 | 2,151 | 130,600 |
2021/05/20 | 2,109 | 2,182 | 2,103 | 2,180 | 198,400 |
2021/05/19 | 1,970 | 2,116 | 1,962 | 2,108 | 227,100 |
2021/05/18 | 1,950 | 1,993 | 1,924 | 1,992 | 146,300 |
2021/05/17 | 1,900 | 1,978 | 1,900 | 1,958 | 148,100 |
2021/05/14 | 1,815 | 1,894 | 1,763 | 1,886 | 153,200 |
2021/05/13 | 1,828 | 1,848 | 1,792 | 1,792 | 116,200 |
2021/05/12 | 1,906 | 1,906 | 1,842 | 1,856 | 85,600 |
2021/05/11 | 1,937 | 1,961 | 1,902 | 1,908 | 80,900 |
2021/05/10 | 1,914 | 1,946 | 1,903 | 1,937 | 66,200 |
2021/05/07 | 1,904 | 1,910 | 1,870 | 1,902 | 67,600 |
2021/05/06 | 1,887 | 1,903 | 1,868 | 1,895 | 53,200 |
2021/04/30 | 1,869 | 1,905 | 1,849 | 1,870 | 80,700 |
2021/04/28 | 1,869 | 1,875 | 1,849 | 1,863 | 49,700 |
2021/04/27 | 1,843 | 1,878 | 1,831 | 1,868 | 54,200 |
2021/04/26 | 1,829 | 1,858 | 1,809 | 1,843 | 57,000 |
2021/04/23 | 1,800 | 1,834 | 1,777 | 1,809 | 75,300 |
2021/04/22 | 1,809 | 1,812 | 1,771 | 1,781 | 66,200 |
2021/04/21 | 1,807 | 1,821 | 1,769 | 1,773 | 96,300 |
2021/04/20 | 1,855 | 1,872 | 1,834 | 1,847 | 91,400 |
2021/04/19 | 1,921 | 1,923 | 1,869 | 1,870 | 55,700 |
2021/04/16 | 1,900 | 1,916 | 1,864 | 1,916 | 66,100 |
2021/04/15 | 1,900 | 1,916 | 1,884 | 1,894 | 36,600 |
2021/04/14 | 1,939 | 1,939 | 1,895 | 1,898 | 73,300 |
2021/04/13 | 1,970 | 1,970 | 1,930 | 1,939 | 51,600 |
2021/04/12 | 1,955 | 1,973 | 1,928 | 1,973 | 78,800 |
2021/04/09 | 1,923 | 1,951 | 1,905 | 1,949 | 80,400 |
2021/04/08 | 1,949 | 1,949 | 1,898 | 1,912 | 64,500 |
2021/04/07 | 1,907 | 1,960 | 1,906 | 1,952 | 68,600 |
2021/04/06 | 1,915 | 1,929 | 1,892 | 1,922 | 55,200 |
2021/04/05 | 1,895 | 1,917 | 1,874 | 1,916 | 54,100 |
2021/04/02 | 1,919 | 1,920 | 1,887 | 1,887 | 40,700 |
2021/04/01 | 1,929 | 1,929 | 1,872 | 1,902 | 121,300 |
2021/03/31 | 1,921 | 1,982 | 1,921 | 1,931 | 90,000 |
2021/03/30 | 1,907 | 1,985 | 1,907 | 1,939 | 103,300 |
2021/03/29 | 1,940 | 1,951 | 1,907 | 1,939 | 87,000 |
2021/03/26 | 1,938 | 1,958 | 1,915 | 1,948 | 108,400 |
2021/03/25 | 1,811 | 1,919 | 1,811 | 1,902 | 127,400 |
2021/03/24 | 1,879 | 1,900 | 1,777 | 1,800 | 201,600 |
2021/03/23 | 1,951 | 1,970 | 1,918 | 1,919 | 99,200 |
2021/03/22 | 1,927 | 1,975 | 1,912 | 1,969 | 81,100 |
2021/03/19 | 1,966 | 1,966 | 1,932 | 1,950 | 94,800 |
2021/03/18 | 1,980 | 1,983 | 1,952 | 1,969 | 61,500 |
2021/03/17 | 1,934 | 1,985 | 1,920 | 1,973 | 63,800 |
2021/03/16 | 1,948 | 1,990 | 1,936 | 1,956 | 140,300 |
2021/03/15 | 1,900 | 1,926 | 1,889 | 1,918 | 101,100 |
2021/03/12 | 1,915 | 1,915 | 1,845 | 1,872 | 122,600 |
2021/03/11 | 1,939 | 1,948 | 1,902 | 1,916 | 62,000 |
2021/03/10 | 1,970 | 1,978 | 1,930 | 1,939 | 93,500 |
2021/03/09 | 1,897 | 1,979 | 1,864 | 1,979 | 166,000 |
2021/03/08 | 1,844 | 1,892 | 1,842 | 1,887 | 127,200 |
2021/03/05 | 1,885 | 1,910 | 1,823 | 1,862 | 120,200 |
2021/03/04 | 1,851 | 1,888 | 1,815 | 1,888 | 108,100 |
2021/03/03 | 1,805 | 1,876 | 1,801 | 1,850 | 141,400 |
2021/03/02 | 1,859 | 1,881 | 1,751 | 1,800 | 161,900 |
2021/03/01 | 1,910 | 1,910 | 1,824 | 1,866 | 156,200 |
2021/02/26 | 1,882 | 1,922 | 1,856 | 1,910 | 189,600 |
2021/02/25 | 1,968 | 1,969 | 1,893 | 1,913 | 188,000 |
2021/02/24 | 1,880 | 1,968 | 1,870 | 1,940 | 253,500 |
2021/02/22 | 1,759 | 1,861 | 1,759 | 1,825 | 142,700 |
2021/02/19 | 1,821 | 1,845 | 1,747 | 1,764 | 178,500 |
2021/02/18 | 1,895 | 1,920 | 1,844 | 1,849 | 185,100 |
2021/02/17 | 1,748 | 1,897 | 1,720 | 1,885 | 296,400 |
2021/02/16 | 1,720 | 1,759 | 1,669 | 1,730 | 165,800 |
2021/02/15 | 1,590 | 1,717 | 1,581 | 1,699 | 201,800 |
2021/02/12 | 1,650 | 1,650 | 1,595 | 1,627 | 151,000 |
2021/02/10 | 1,600 | 1,648 | 1,570 | 1,630 | 98,400 |
2021/02/09 | 1,678 | 1,678 | 1,614 | 1,616 | 88,200 |
2021/02/08 | 1,671 | 1,698 | 1,643 | 1,657 | 142,000 |
2021/02/05 | 1,576 | 1,638 | 1,576 | 1,631 | 135,500 |
2021/02/04 | 1,560 | 1,595 | 1,558 | 1,571 | 94,400 |
2021/02/03 | 1,519 | 1,547 | 1,510 | 1,542 | 94,700 |
2021/02/02 | 1,478 | 1,505 | 1,465 | 1,497 | 50,600 |
2021/02/01 | 1,479 | 1,503 | 1,463 | 1,475 | 73,500 |
2021/01/29 | 1,497 | 1,530 | 1,470 | 1,476 | 83,600 |
2021/01/28 | 1,467 | 1,497 | 1,445 | 1,497 | 137,500 |
2021/01/27 | 1,440 | 1,479 | 1,440 | 1,470 | 67,600 |
2021/01/26 | 1,450 | 1,455 | 1,433 | 1,448 | 40,000 |
2021/01/25 | 1,419 | 1,465 | 1,418 | 1,457 | 72,100 |
2021/01/22 | 1,432 | 1,432 | 1,412 | 1,419 | 53,200 |
2021/01/21 | 1,470 | 1,480 | 1,427 | 1,427 | 66,000 |
2021/01/20 | 1,437 | 1,457 | 1,428 | 1,453 | 78,900 |
2021/01/19 | 1,371 | 1,441 | 1,371 | 1,437 | 109,500 |
2021/01/18 | 1,368 | 1,381 | 1,355 | 1,381 | 41,000 |
2021/01/15 | 1,344 | 1,375 | 1,337 | 1,375 | 72,100 |
2021/01/14 | 1,330 | 1,362 | 1,326 | 1,344 | 58,100 |
2021/01/13 | 1,302 | 1,338 | 1,302 | 1,330 | 69,400 |
2021/01/12 | 1,305 | 1,317 | 1,298 | 1,301 | 113,800 |
2021/01/08 | 1,314 | 1,321 | 1,287 | 1,315 | 125,600 |
2021/01/07 | 1,348 | 1,361 | 1,314 | 1,314 | 76,500 |
2021/01/06 | 1,330 | 1,346 | 1,318 | 1,325 | 113,000 |
2021/01/05 | 1,353 | 1,365 | 1,323 | 1,326 | 137,100 |
2021/01/04 | 1,425 | 1,425 | 1,361 | 1,371 | 130,500 |