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) |
|---|---|---|---|---|---|---|
| 2024/02/20 | 6,880.0 | 7,030.0 | 6,590.0 | 6,590.0 | 1,318.0 | 130,100 |
| 2024/02/19 | 6,260.0 | 6,880.0 | 6,220.0 | 6,850.0 | 1,370.0 | 157,500 |
| 2024/02/16 | 6,330.0 | 6,330.0 | 6,140.0 | 6,240.0 | 1,248.0 | 155,400 |
| 2024/02/15 | 6,560.0 | 6,770.0 | 6,160.0 | 6,330.0 | 1,266.0 | 241,300 |
| 2024/02/14 | 6,690.0 | 6,690.0 | 6,510.0 | 6,570.0 | 1,314.0 | 91,700 |
| 2024/02/13 | 6,660.0 | 6,800.0 | 6,580.0 | 6,700.0 | 1,340.0 | 71,400 |
| 2024/02/09 | 6,600.0 | 6,880.0 | 6,580.0 | 6,640.0 | 1,328.0 | 138,700 |
| 2024/02/08 | 6,690.0 | 6,730.0 | 6,630.0 | 6,640.0 | 1,328.0 | 41,000 |
| 2024/02/07 | 6,610.0 | 6,720.0 | 6,590.0 | 6,700.0 | 1,340.0 | 45,300 |
| 2024/02/06 | 6,710.0 | 6,760.0 | 6,650.0 | 6,660.0 | 1,332.0 | 39,600 |
| 2024/02/05 | 6,820.0 | 6,820.0 | 6,610.0 | 6,700.0 | 1,340.0 | 63,900 |
| 2024/02/02 | 6,650.0 | 6,800.0 | 6,560.0 | 6,750.0 | 1,350.0 | 53,600 |
| 2024/02/01 | 6,620.0 | 6,720.0 | 6,600.0 | 6,630.0 | 1,326.0 | 60,800 |
| 2024/01/31 | 6,830.0 | 6,890.0 | 6,650.0 | 6,720.0 | 1,344.0 | 92,400 |
| 2024/01/30 | 6,680.0 | 6,910.0 | 6,580.0 | 6,830.0 | 1,366.0 | 141,300 |
| 2024/01/29 | 6,300.0 | 6,580.0 | 6,300.0 | 6,580.0 | 1,316.0 | 97,500 |
| 2024/01/26 | 6,250.0 | 6,350.0 | 6,240.0 | 6,300.0 | 1,260.0 | 63,100 |
| 2024/01/25 | 6,260.0 | 6,320.0 | 6,220.0 | 6,270.0 | 1,254.0 | 67,200 |
| 2024/01/24 | 6,250.0 | 6,330.0 | 6,210.0 | 6,250.0 | 1,250.0 | 77,100 |
| 2024/01/23 | 6,390.0 | 6,390.0 | 6,240.0 | 6,260.0 | 1,252.0 | 62,800 |
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。
