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
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
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

このページの先頭へ