2,067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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 6,700.0 | 7,120.0 | 6,690.0 | 7,120.0 | 1,424.0 | 256,500 |
| 2024/06/17 | 6,180.0 | 6,220.0 | 6,030.0 | 6,120.0 | 1,224.0 | 129,400 |
| 2024/06/14 | 6,100.0 | 6,290.0 | 6,100.0 | 6,230.0 | 1,246.0 | 107,000 |
| 2024/06/13 | 6,100.0 | 6,160.0 | 6,000.0 | 6,040.0 | 1,208.0 | 116,700 |
| 2024/06/12 | 6,250.0 | 6,320.0 | 6,150.0 | 6,150.0 | 1,230.0 | 62,300 |
| 2024/06/11 | 6,300.0 | 6,460.0 | 6,260.0 | 6,280.0 | 1,256.0 | 114,100 |
| 2024/06/10 | 6,130.0 | 6,260.0 | 6,080.0 | 6,230.0 | 1,246.0 | 98,200 |
| 2024/06/07 | 6,140.0 | 6,230.0 | 6,100.0 | 6,200.0 | 1,240.0 | 67,900 |
| 2024/06/06 | 6,130.0 | 6,160.0 | 6,040.0 | 6,090.0 | 1,218.0 | 56,500 |
| 2024/06/05 | 6,200.0 | 6,240.0 | 6,090.0 | 6,110.0 | 1,222.0 | 75,000 |
| 2024/06/04 | 6,130.0 | 6,230.0 | 6,060.0 | 6,190.0 | 1,238.0 | 58,500 |
| 2024/06/03 | 6,330.0 | 6,360.0 | 6,160.0 | 6,180.0 | 1,236.0 | 53,200 |
| 2024/05/31 | 6,120.0 | 6,330.0 | 6,100.0 | 6,300.0 | 1,260.0 | 79,200 |
| 2024/05/30 | 6,000.0 | 6,170.0 | 5,990.0 | 6,160.0 | 1,232.0 | 87,600 |
| 2024/05/29 | 6,100.0 | 6,200.0 | 5,980.0 | 6,000.0 | 1,200.0 | 141,800 |
| 2024/05/28 | 6,100.0 | 6,180.0 | 6,070.0 | 6,140.0 | 1,228.0 | 53,400 |
| 2024/05/27 | 6,200.0 | 6,260.0 | 6,080.0 | 6,100.0 | 1,220.0 | 67,300 |
| 2024/05/24 | 6,130.0 | 6,240.0 | 6,110.0 | 6,200.0 | 1,240.0 | 77,900 |
| 2024/05/23 | 6,430.0 | 6,470.0 | 6,170.0 | 6,230.0 | 1,246.0 | 106,100 |
| 2024/05/22 | 6,310.0 | 6,370.0 | 6,230.0 | 6,230.0 | 1,246.0 | 67,800 |
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。
