日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

藤田観光(9722)の株価時系列情報

藤田観光(9722)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 372 373 369 373 72,000
2004/12/29 370 371 363 369 308,000
2004/12/28 374 374 372 372 101,000
2004/12/27 374 376 371 375 348,000
2004/12/24 378 380 377 380 624,000
2004/12/22 375 377 375 377 244,000
2004/12/21 373 374 372 374 154,000
2004/12/20 372 373 370 371 196,000
2004/12/17 368 371 367 371 113,000
2004/12/16 367 368 365 368 155,000
2004/12/15 367 369 366 366 143,000
2004/12/14 367 367 365 367 138,000
2004/12/13 367 367 364 365 148,000
2004/12/10 366 368 364 364 330,000
2004/12/09 369 371 365 365 165,000
2004/12/08 366 377 364 367 436,000
2004/12/07 368 369 366 367 102,000
2004/12/06 368 368 366 367 131,000
2004/12/03 368 368 364 365 125,000
2004/12/02 365 367 363 366 184,000
2004/12/01 365 366 363 363 103,000
2004/11/30 367 368 365 366 89,000
2004/11/29 370 372 365 369 188,000
2004/11/26 364 370 364 365 105,000
2004/11/25 365 368 363 363 162,000
2004/11/24 367 370 363 363 204,000
2004/11/22 371 372 365 366 205,000
2004/11/19 372 373 371 371 82,000
2004/11/18 375 376 371 371 139,000
2004/11/17 378 380 374 374 133,000
2004/11/16 381 381 377 377 95,000
2004/11/15 381 381 379 380 109,000
2004/11/12 380 381 379 380 82,000
2004/11/11 383 383 380 380 52,000
2004/11/10 386 386 380 381 45,000
2004/11/09 386 388 382 383 56,000
2004/11/08 382 384 381 381 85,000
2004/11/05 381 382 378 378 77,000
2004/11/04 380 383 378 378 54,000
2004/11/02 380 380 375 376 101,000
2004/11/01 380 380 377 380 44,000
2004/10/29 379 380 376 376 75,000
2004/10/28 376 379 375 376 84,000
2004/10/27 381 383 374 375 140,000
2004/10/26 383 384 381 382 48,000
2004/10/25 385 390 383 383 76,000
2004/10/22 390 391 384 384 104,000
2004/10/21 393 395 390 390 55,000
2004/10/20 395 395 393 393 43,000
2004/10/19 393 398 393 397 15,000
2004/10/18 400 400 391 396 69,000
2004/10/15 403 403 398 398 68,000
2004/10/14 404 404 401 402 29,000
2004/10/13 404 404 402 404 23,000
2004/10/12 405 405 401 402 40,000
2004/10/08 403 407 400 404 34,000
2004/10/07 403 403 400 403 37,000
2004/10/06 398 401 398 401 29,000
2004/10/05 399 401 399 400 34,000
2004/10/04 400 400 395 398 36,000
2004/10/01 392 393 391 392 39,000
2004/09/30 397 397 391 391 27,000
2004/09/29 397 397 392 392 31,000
2004/09/28 394 397 390 396 37,000
2004/09/27 397 397 392 393 37,000
2004/09/24 398 400 395 396 42,000
2004/09/22 399 399 396 399 54,000
2004/09/21 406 406 398 399 58,000
2004/09/17 404 410 402 402 62,000
2004/09/16 402 406 402 404 19,000
2004/09/15 405 409 404 404 37,000
2004/09/14 407 408 405 407 25,000
2004/09/13 406 409 406 406 25,000
2004/09/10 408 408 404 405 198,000
2004/09/09 407 409 407 407 46,000
2004/09/08 408 411 407 408 57,000
2004/09/07 407 408 406 407 33,000
2004/09/06 406 407 402 407 71,000
2004/09/03 412 414 404 404 52,000
2004/09/02 417 418 410 417 31,000
2004/09/01 415 417 414 414 22,000
2004/08/31 416 416 408 411 27,000
2004/08/30 412 419 412 414 22,000
2004/08/27 414 414 410 412 11,000
2004/08/26 412 414 410 413 34,000
2004/08/25 410 413 410 413 22,000
2004/08/24 413 413 410 410 15,000
2004/08/23 406 412 406 411 35,000
2004/08/20 403 407 403 406 30,000
2004/08/19 405 405 400 403 19,000
2004/08/18 400 404 399 401 27,000
2004/08/17 401 403 398 401 24,000
2004/08/16 401 402 396 402 22,000
2004/08/13 402 402 397 398 38,000
2004/08/12 400 405 400 402 15,000
2004/08/11 403 403 396 400 26,000
2004/08/10 404 404 396 398 17,000
2004/08/09 396 403 392 401 70,000
2004/08/06 395 399 395 396 53,000
2004/08/05 404 404 400 401 23,000
2004/08/04 400 400 391 397 33,000
2004/08/03 405 406 398 400 38,000
2004/08/02 402 408 400 405 25,000
2004/07/30 410 412 406 409 36,000
2004/07/29 403 410 400 402 55,000
2004/07/28 400 403 400 403 22,000
2004/07/27 407 407 398 398 62,000
2004/07/26 409 415 407 407 41,000
2004/07/23 410 411 408 408 29,000
2004/07/22 413 415 411 411 26,000
2004/07/21 411 415 407 415 28,000
2004/07/20 409 412 407 407 25,000
2004/07/16 408 411 407 409 29,000
2004/07/15 410 411 408 408 27,000
2004/07/14 416 417 410 410 34,000
2004/07/13 420 420 415 415 28,000
2004/07/12 419 420 415 418 27,000
2004/07/09 407 415 407 414 61,000
2004/07/08 410 410 406 407 38,000
2004/07/07 414 414 406 408 57,000
2004/07/06 416 418 415 415 35,000
2004/07/05 423 424 419 420 46,000
2004/07/02 427 427 423 423 40,000
2004/07/01 431 431 425 427 36,000
2004/06/30 427 430 426 429 46,000
2004/06/29 425 427 423 427 72,000
2004/06/28 426 430 425 430 66,000
2004/06/25 424 428 421 427 172,000
2004/06/24 440 441 428 428 516,000
2004/06/23 443 443 438 438 124,000
2004/06/22 444 444 441 443 56,000
2004/06/21 442 447 442 443 83,000
2004/06/18 442 444 435 438 82,000
2004/06/17 445 445 441 442 28,000
2004/06/16 438 442 437 440 48,000
2004/06/15 439 441 436 436 43,000
2004/06/14 439 440 438 438 42,000
2004/06/11 435 439 435 439 211,000
2004/06/10 435 438 434 438 46,000
2004/06/09 434 434 432 434 9,000
2004/06/08 437 437 429 434 30,000
2004/06/07 427 435 427 434 76,000
2004/06/04 426 429 422 428 48,000
2004/06/03 428 434 421 423 69,000
2004/06/02 432 432 427 428 42,000
2004/06/01 430 434 430 432 47,000
2004/05/31 430 430 428 430 21,000
2004/05/28 423 430 422 430 49,000
2004/05/27 417 418 415 417 24,000
2004/05/26 417 423 416 416 65,000
2004/05/25 418 419 411 419 39,000
2004/05/24 421 427 415 415 74,000
2004/05/21 414 424 414 421 43,000
2004/05/20 403 412 400 409 57,000
2004/05/19 400 405 397 403 37,000
2004/05/18 390 403 390 397 50,000
2004/05/17 400 404 391 394 93,000
2004/05/14 400 405 398 404 101,000
2004/05/13 411 411 400 403 121,000
2004/05/12 405 410 398 407 98,000
2004/05/11 383 395 383 387 79,000
2004/05/10 402 404 382 382 169,000
2004/05/07 410 413 407 409 80,000
2004/05/06 424 424 417 417 57,000
2004/04/30 430 430 418 421 105,000
2004/04/28 433 436 430 430 117,000
2004/04/27 444 445 430 433 117,000
2004/04/26 453 453 444 446 63,000
2004/04/23 452 455 449 451 94,000
2004/04/22 446 452 445 451 65,000
2004/04/21 453 454 449 453 50,000
2004/04/20 451 454 450 454 74,000
2004/04/19 449 452 444 451 55,000
2004/04/16 450 452 443 448 49,000
2004/04/15 456 459 446 449 87,000
2004/04/14 452 455 450 455 45,000
2004/04/13 450 455 448 448 75,000
2004/04/12 447 447 445 447 38,000
2004/04/09 447 447 436 443 63,000
2004/04/08 450 450 444 447 37,000
2004/04/07 444 450 443 450 78,000
2004/04/06 447 447 440 445 64,000
2004/04/05 451 453 448 449 98,000
2004/04/02 450 454 450 450 49,000
2004/04/01 453 455 448 452 75,000
2004/03/31 452 453 444 453 48,000
2004/03/30 464 464 446 453 107,000
2004/03/29 447 458 444 457 104,000
2004/03/26 448 452 441 448 77,000
2004/03/25 454 454 445 447 129,000
2004/03/24 431 465 431 456 392,000
2004/03/23 430 431 427 430 85,000
2004/03/22 429 435 427 435 182,000
2004/03/19 421 429 418 427 112,000
2004/03/18 430 435 420 421 211,000
2004/03/17 411 424 410 421 160,000
2004/03/16 409 411 406 407 61,000
2004/03/15 406 412 406 410 57,000
2004/03/12 407 413 403 407 183,000
2004/03/11 413 416 412 412 68,000
2004/03/10 420 420 411 415 96,000
2004/03/09 413 416 410 416 59,000
2004/03/08 414 415 410 413 66,000
2004/03/05 410 414 400 410 130,000
2004/03/04 403 410 402 406 165,000
2004/03/03 400 403 397 400 131,000
2004/03/02 396 401 395 401 150,000
2004/03/01 395 396 393 396 103,000
2004/02/27 396 396 391 395 138,000
2004/02/26 390 396 387 396 122,000
2004/02/25 386 394 385 388 86,000
2004/02/24 388 390 385 385 53,000
2004/02/23 389 390 385 386 94,000
2004/02/20 395 395 386 390 92,000
2004/02/19 390 395 390 392 73,000
2004/02/18 392 394 388 394 135,000
2004/02/17 384 388 383 385 85,000
2004/02/16 379 382 378 381 47,000
2004/02/13 379 379 375 375 46,000
2004/02/12 376 379 374 374 20,000
2004/02/10 374 374 372 373 35,000
2004/02/09 376 378 374 374 35,000
2004/02/06 375 375 369 371 49,000
2004/02/05 370 372 367 371 89,000
2004/02/04 377 379 368 368 129,000
2004/02/03 377 378 370 378 73,000
2004/02/02 381 381 377 377 44,000
2004/01/30 383 384 380 380 68,000
2004/01/29 390 390 383 385 99,000
2004/01/28 385 393 385 390 100,000
2004/01/27 382 395 378 390 237,000
2004/01/26 385 385 379 381 40,000
2004/01/23 381 387 378 378 126,000
2004/01/22 382 387 379 381 78,000
2004/01/21 389 389 378 378 64,000
2004/01/20 379 389 379 385 131,000
2004/01/19 378 380 377 378 78,000
2004/01/16 376 378 375 375 46,000
2004/01/15 375 379 375 375 57,000
2004/01/14 379 379 375 375 100,000
2004/01/13 376 382 375 377 110,000
2004/01/09 377 377 372 374 108,000
2004/01/08 375 377 370 373 141,000
2004/01/07 371 374 370 374 50,000
2004/01/06 376 381 370 372 97,000
2004/01/05 371 374 371 374 36,000

このページの先頭へ