10,283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) |
|---|---|---|---|---|---|---|
| 2024/01/29 | 6,300.0 | 6,580.0 | 6,300.0 | 6,580.0 | 6,580.0 | 97,500 |
| 2024/01/26 | 6,250.0 | 6,350.0 | 6,240.0 | 6,300.0 | 6,300.0 | 63,100 |
| 2024/01/25 | 6,260.0 | 6,320.0 | 6,220.0 | 6,270.0 | 6,270.0 | 67,200 |
| 2024/01/24 | 6,250.0 | 6,330.0 | 6,210.0 | 6,250.0 | 6,250.0 | 77,100 |
| 2024/01/23 | 6,390.0 | 6,390.0 | 6,240.0 | 6,260.0 | 6,260.0 | 62,800 |
| 2024/01/22 | 6,260.0 | 6,400.0 | 6,260.0 | 6,390.0 | 6,390.0 | 70,500 |
| 2024/01/19 | 6,320.0 | 6,340.0 | 6,250.0 | 6,280.0 | 6,280.0 | 62,600 |
| 2024/01/18 | 6,310.0 | 6,370.0 | 6,250.0 | 6,320.0 | 6,320.0 | 83,000 |
| 2024/01/17 | 6,310.0 | 6,440.0 | 6,260.0 | 6,290.0 | 6,290.0 | 90,000 |
| 2024/01/16 | 6,050.0 | 6,290.0 | 6,050.0 | 6,270.0 | 6,270.0 | 129,100 |
| 2024/01/15 | 6,050.0 | 6,070.0 | 5,940.0 | 6,050.0 | 6,050.0 | 87,700 |
| 2024/01/12 | 5,980.0 | 6,080.0 | 5,940.0 | 6,080.0 | 6,080.0 | 98,300 |
| 2024/01/11 | 5,940.0 | 6,090.0 | 5,930.0 | 6,000.0 | 6,000.0 | 166,200 |
| 2024/01/10 | 6,010.0 | 6,020.0 | 5,790.0 | 5,860.0 | 5,860.0 | 165,300 |
| 2024/01/09 | 5,870.0 | 6,010.0 | 5,820.0 | 5,990.0 | 5,990.0 | 133,500 |
| 2024/01/05 | 5,960.0 | 6,030.0 | 5,850.0 | 5,910.0 | 5,910.0 | 183,400 |
| 2024/01/04 | 5,740.0 | 5,990.0 | 5,700.0 | 5,960.0 | 5,960.0 | 223,000 |
| 2023/12/29 | 5,580.0 | 5,900.0 | 5,500.0 | 5,900.0 | 5,900.0 | 171,900 |
| 2023/12/28 | 5,310.0 | 5,670.0 | 5,280.0 | 5,640.0 | 5,640.0 | 283,000 |
| 2023/12/27 | 5,410.0 | 5,500.0 | 5,330.0 | 5,370.0 | 5,370.0 | 274,900 |
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。
