10,243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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 6,200.0 | 6,260.0 | 6,080.0 | 6,100.0 | 6,100.0 | 67,300 |
| 2024/05/24 | 6,130.0 | 6,240.0 | 6,110.0 | 6,200.0 | 6,200.0 | 77,900 |
| 2024/05/23 | 6,430.0 | 6,470.0 | 6,170.0 | 6,230.0 | 6,230.0 | 106,100 |
| 2024/05/22 | 6,310.0 | 6,370.0 | 6,230.0 | 6,230.0 | 6,230.0 | 67,800 |
| 2024/05/21 | 6,620.0 | 6,620.0 | 6,310.0 | 6,320.0 | 6,320.0 | 113,100 |
| 2024/05/20 | 6,650.0 | 6,800.0 | 6,560.0 | 6,600.0 | 6,600.0 | 86,200 |
| 2024/05/17 | 6,470.0 | 6,670.0 | 6,470.0 | 6,670.0 | 6,670.0 | 84,700 |
| 2024/05/16 | 6,720.0 | 6,750.0 | 6,450.0 | 6,550.0 | 6,550.0 | 82,500 |
| 2024/05/15 | 6,640.0 | 6,740.0 | 6,560.0 | 6,620.0 | 6,620.0 | 93,800 |
| 2024/05/14 | 6,910.0 | 6,940.0 | 6,500.0 | 6,600.0 | 6,600.0 | 201,000 |
| 2024/05/13 | 7,400.0 | 7,610.0 | 6,970.0 | 7,000.0 | 7,000.0 | 193,200 |
| 2024/05/10 | 7,250.0 | 7,480.0 | 6,820.0 | 7,250.0 | 7,250.0 | 477,000 |
| 2024/05/09 | 6,460.0 | 6,700.0 | 6,410.0 | 6,700.0 | 6,700.0 | 156,800 |
| 2024/05/08 | 6,480.0 | 6,570.0 | 6,400.0 | 6,440.0 | 6,440.0 | 86,200 |
| 2024/05/07 | 6,500.0 | 6,620.0 | 6,380.0 | 6,480.0 | 6,480.0 | 98,600 |
| 2024/05/02 | 6,430.0 | 6,550.0 | 6,390.0 | 6,460.0 | 6,460.0 | 108,600 |
| 2024/05/01 | 6,560.0 | 6,560.0 | 6,330.0 | 6,330.0 | 6,330.0 | 89,800 |
| 2024/04/30 | 6,600.0 | 6,670.0 | 6,490.0 | 6,670.0 | 6,670.0 | 107,500 |
| 2024/04/26 | 6,600.0 | 6,640.0 | 6,470.0 | 6,550.0 | 6,550.0 | 72,400 |
| 2024/04/25 | 6,710.0 | 6,710.0 | 6,500.0 | 6,520.0 | 6,520.0 | 88,600 |
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。
