2,063円
藤田観光の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 9,000.0 | 9,290.0 | 8,840.0 | 9,270.0 | 1,854.0 | 71,500 |
| 2025/04/10 | 9,380.0 | 9,380.0 | 9,000.0 | 9,300.0 | 1,860.0 | 94,000 |
| 2025/04/09 | 8,940.0 | 8,940.0 | 8,360.0 | 8,480.0 | 1,696.0 | 157,300 |
| 2025/04/08 | 8,480.0 | 9,220.0 | 8,480.0 | 9,150.0 | 1,830.0 | 116,800 |
| 2025/04/07 | 8,040.0 | 8,500.0 | 7,940.0 | 8,120.0 | 1,624.0 | 93,600 |
| 2025/04/04 | 9,010.0 | 9,050.0 | 8,700.0 | 8,930.0 | 1,786.0 | 109,600 |
| 2025/04/03 | 9,200.0 | 9,330.0 | 9,060.0 | 9,140.0 | 1,828.0 | 76,500 |
| 2025/04/02 | 9,600.0 | 9,670.0 | 9,370.0 | 9,450.0 | 1,890.0 | 41,700 |
| 2025/04/01 | 9,810.0 | 9,850.0 | 9,570.0 | 9,590.0 | 1,918.0 | 50,600 |
| 2025/03/31 | 9,800.0 | 9,800.0 | 9,450.0 | 9,690.0 | 1,938.0 | 128,800 |
| 2025/03/28 | 9,950.0 | 10,100.0 | 9,840.0 | 9,930.0 | 1,986.0 | 44,800 |
| 2025/03/27 | 10,000.0 | 10,220.0 | 9,960.0 | 10,100.0 | 2,020.0 | 75,800 |
| 2025/03/26 | 10,070.0 | 10,070.0 | 9,890.0 | 9,990.0 | 1,998.0 | 39,900 |
| 2025/03/25 | 10,070.0 | 10,070.0 | 9,950.0 | 10,000.0 | 2,000.0 | 40,900 |
| 2025/03/24 | 10,080.0 | 10,130.0 | 9,950.0 | 10,000.0 | 2,000.0 | 35,200 |
| 2025/03/21 | 9,960.0 | 10,150.0 | 9,830.0 | 10,010.0 | 2,002.0 | 48,000 |
| 2025/03/19 | 10,130.0 | 10,200.0 | 9,890.0 | 9,920.0 | 1,984.0 | 52,200 |
| 2025/03/18 | 10,040.0 | 10,480.0 | 9,990.0 | 10,120.0 | 2,024.0 | 82,400 |
| 2025/03/17 | 9,990.0 | 10,010.0 | 9,840.0 | 10,010.0 | 2,002.0 | 41,600 |
| 2025/03/14 | 9,610.0 | 9,960.0 | 9,580.0 | 9,940.0 | 1,988.0 | 54,200 |
おすすめ条件でスクリーニングされた銘柄を見る
藤田観光の取引履歴を振り返りませんか？
藤田観光の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
