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
2019/12/30 2,820 2,839 2,813 2,825 20,500
2019/12/27 2,826 2,847 2,815 2,837 69,300
2019/12/26 2,842 2,856 2,809 2,852 150,500
2019/12/25 2,848 2,854 2,834 2,840 40,700
2019/12/24 2,865 2,882 2,831 2,853 44,500
2019/12/23 2,909 2,915 2,869 2,869 47,300
2019/12/20 2,907 2,910 2,884 2,893 47,500
2019/12/19 2,885 2,907 2,885 2,907 22,300
2019/12/18 2,923 2,924 2,875 2,885 21,900
2019/12/17 2,919 2,927 2,902 2,927 27,700
2019/12/16 2,929 2,956 2,919 2,919 33,800
2019/12/13 2,929 2,971 2,911 2,914 73,300
2019/12/12 2,909 2,916 2,890 2,899 21,600
2019/12/11 2,892 2,916 2,884 2,901 20,400
2019/12/10 2,899 2,911 2,888 2,888 22,500
2019/12/09 2,885 2,909 2,885 2,899 37,500
2019/12/06 2,845 2,864 2,841 2,849 19,500
2019/12/05 2,866 2,881 2,844 2,846 17,900
2019/12/04 2,850 2,870 2,839 2,866 19,900
2019/12/03 2,865 2,873 2,840 2,863 17,700
2019/12/02 2,863 2,892 2,863 2,868 17,000
2019/11/29 2,863 2,879 2,851 2,857 14,900
2019/11/28 2,895 2,904 2,861 2,861 19,500
2019/11/27 2,894 2,923 2,893 2,897 21,000
2019/11/26 2,910 2,925 2,896 2,896 17,900
2019/11/25 2,933 2,944 2,901 2,901 12,700
2019/11/22 2,921 2,944 2,913 2,913 18,400
2019/11/21 2,893 2,923 2,892 2,923 26,100
2019/11/20 2,909 2,935 2,892 2,906 16,000
2019/11/19 2,921 2,941 2,910 2,919 15,500
2019/11/18 2,900 2,920 2,897 2,914 13,600
2019/11/15 2,904 2,912 2,896 2,897 18,600
2019/11/14 2,894 2,920 2,889 2,897 32,100
2019/11/13 2,930 2,952 2,888 2,894 46,900
2019/11/12 3,005 3,015 2,996 3,000 18,600
2019/11/11 2,949 3,025 2,949 3,005 41,900
2019/11/08 2,897 2,928 2,881 2,928 51,300
2019/11/07 2,950 2,972 2,932 2,947 16,900
2019/11/06 2,970 3,010 2,957 2,969 56,000
2019/11/05 2,887 2,956 2,887 2,939 21,100
2019/11/01 2,894 2,894 2,867 2,887 31,700
2019/10/31 2,976 2,976 2,885 2,894 16,000
2019/10/30 2,900 2,973 2,889 2,973 44,700
2019/10/29 2,873 2,908 2,873 2,901 15,800
2019/10/28 2,870 2,884 2,859 2,864 5,200
2019/10/25 2,875 2,910 2,862 2,870 19,000
2019/10/24 2,879 2,880 2,864 2,876 8,600
2019/10/23 2,843 2,884 2,841 2,879 15,500
2019/10/21 2,840 2,849 2,834 2,841 14,700
2019/10/18 2,824 2,848 2,824 2,834 12,000
2019/10/17 2,842 2,874 2,819 2,823 24,100
2019/10/16 2,838 2,892 2,838 2,892 31,100
2019/10/15 2,832 2,840 2,809 2,827 15,500
2019/10/11 2,819 2,819 2,780 2,809 11,500
2019/10/10 2,832 2,832 2,775 2,798 14,000
2019/10/09 2,826 2,863 2,825 2,832 15,000
2019/10/08 2,848 2,862 2,840 2,854 10,600
2019/10/07 2,840 2,848 2,830 2,845 6,300
2019/10/04 2,821 2,838 2,803 2,836 10,900
2019/10/03 2,844 2,844 2,803 2,823 9,600
2019/10/02 2,802 2,880 2,802 2,867 16,200
2019/10/01 2,791 2,853 2,791 2,833 9,400
2019/09/30 2,777 2,815 2,774 2,799 18,200
2019/09/27 2,835 2,847 2,772 2,811 23,500
2019/09/26 2,830 2,860 2,822 2,840 29,300
2019/09/25 2,816 2,844 2,796 2,830 10,100
2019/09/24 2,841 2,841 2,774 2,814 43,800
2019/09/20 2,884 2,915 2,850 2,850 32,000
2019/09/19 2,865 2,915 2,865 2,909 27,700
2019/09/18 2,869 2,870 2,822 2,859 18,400
2019/09/17 2,852 2,866 2,834 2,844 23,600
2019/09/13 2,820 2,858 2,817 2,851 33,900
2019/09/12 2,764 2,824 2,759 2,804 29,600
2019/09/11 2,700 2,782 2,695 2,764 47,000
2019/09/10 2,686 2,692 2,677 2,688 17,200
2019/09/09 2,684 2,689 2,675 2,685 14,800
2019/09/06 2,678 2,714 2,675 2,683 9,900
2019/09/05 2,668 2,692 2,668 2,675 16,600
2019/09/04 2,660 2,678 2,650 2,668 13,800
2019/09/03 2,709 2,709 2,676 2,676 15,300
2019/09/02 2,722 2,722 2,694 2,696 11,300
2019/08/30 2,715 2,753 2,715 2,747 17,500
2019/08/29 2,691 2,712 2,665 2,690 18,500
2019/08/28 2,723 2,727 2,681 2,691 21,600
2019/08/27 2,720 2,730 2,692 2,710 23,600
2019/08/26 2,747 2,747 2,704 2,717 10,900
2019/08/23 2,768 2,788 2,764 2,769 4,200
2019/08/22 2,795 2,795 2,767 2,784 8,700
2019/08/21 2,789 2,789 2,758 2,777 5,800
2019/08/20 2,781 2,796 2,773 2,796 7,700
2019/08/19 2,760 2,799 2,760 2,781 12,000
2019/08/16 2,725 2,768 2,716 2,750 11,700
2019/08/15 2,667 2,748 2,667 2,745 25,300
2019/08/14 2,700 2,729 2,698 2,726 21,900
2019/08/13 2,730 2,730 2,696 2,703 23,000
2019/08/09 2,797 2,797 2,756 2,774 18,400
2019/08/08 2,813 2,818 2,772 2,772 14,700
2019/08/07 2,741 2,862 2,740 2,835 54,800
2019/08/06 2,649 2,731 2,613 2,725 25,000
2019/08/05 2,693 2,701 2,640 2,699 32,300
2019/08/02 2,705 2,719 2,671 2,694 27,800
2019/08/01 2,732 2,732 2,709 2,723 12,700
2019/07/31 2,770 2,770 2,733 2,733 35,600
2019/07/30 2,818 2,849 2,785 2,792 49,300
2019/07/29 2,825 2,827 2,806 2,818 13,600
2019/07/26 2,824 2,845 2,816 2,833 11,900
2019/07/25 2,827 2,840 2,817 2,824 9,100
2019/07/24 2,841 2,841 2,802 2,813 13,500
2019/07/23 2,823 2,876 2,817 2,826 11,400
2019/07/22 2,840 2,858 2,823 2,823 14,500
2019/07/19 2,809 2,885 2,807 2,871 16,500
2019/07/18 2,889 2,889 2,797 2,803 31,500
2019/07/17 2,914 2,934 2,897 2,902 18,000
2019/07/16 2,945 2,950 2,905 2,914 12,100
2019/07/12 2,961 2,979 2,937 2,948 16,100
2019/07/11 2,909 2,980 2,909 2,960 41,400
2019/07/10 2,860 2,907 2,860 2,897 21,400
2019/07/09 2,891 2,912 2,870 2,872 12,300
2019/07/08 2,888 2,911 2,853 2,891 22,400
2019/07/05 2,922 2,923 2,888 2,894 15,000
2019/07/04 2,886 2,923 2,877 2,920 29,400
2019/07/03 2,801 2,893 2,801 2,870 44,800
2019/07/02 2,738 2,804 2,728 2,797 23,200
2019/07/01 2,723 2,753 2,719 2,752 25,300
2019/06/28 2,738 2,753 2,701 2,701 28,100
2019/06/27 2,758 2,758 2,723 2,742 17,500
2019/06/26 2,815 2,818 2,753 2,753 75,900
2019/06/25 2,881 2,881 2,824 2,831 132,100
2019/06/24 2,842 2,876 2,824 2,848 54,700
2019/06/21 2,879 2,879 2,841 2,848 35,100
2019/06/20 2,825 2,903 2,825 2,880 85,000
2019/06/19 2,769 2,820 2,769 2,820 33,400
2019/06/18 2,813 2,814 2,746 2,750 57,400
2019/06/17 2,817 2,829 2,787 2,791 37,300
2019/06/14 2,783 2,810 2,775 2,810 36,200
2019/06/13 2,815 2,821 2,773 2,785 32,300
2019/06/12 2,831 2,844 2,821 2,829 35,800
2019/06/11 2,734 2,843 2,734 2,838 77,700
2019/06/10 2,710 2,742 2,700 2,741 46,400
2019/06/07 2,672 2,711 2,654 2,693 52,200
2019/06/06 2,620 2,650 2,620 2,635 12,200
2019/06/05 2,599 2,650 2,585 2,640 18,500
2019/06/04 2,552 2,582 2,537 2,575 23,500
2019/06/03 2,587 2,602 2,560 2,566 30,100
2019/05/31 2,625 2,634 2,586 2,617 21,700
2019/05/30 2,613 2,648 2,597 2,646 22,900
2019/05/29 2,605 2,623 2,585 2,620 25,500
2019/05/28 2,641 2,666 2,613 2,619 25,200
2019/05/27 2,661 2,693 2,646 2,656 17,100
2019/05/24 2,652 2,680 2,651 2,663 11,800
2019/05/23 2,678 2,697 2,670 2,679 10,200
2019/05/22 2,690 2,715 2,669 2,691 14,700
2019/05/21 2,672 2,695 2,662 2,673 20,400
2019/05/20 2,730 2,739 2,662 2,682 43,000
2019/05/17 2,709 2,759 2,709 2,755 25,100
2019/05/16 2,700 2,734 2,676 2,709 17,900
2019/05/15 2,705 2,718 2,669 2,699 16,600
2019/05/14 2,669 2,700 2,636 2,683 42,800
2019/05/13 2,703 2,763 2,694 2,718 124,500
2019/05/10 2,656 2,720 2,644 2,706 45,000
2019/05/09 2,712 2,712 2,632 2,655 42,000
2019/05/08 2,732 2,732 2,703 2,711 16,900
2019/05/07 2,751 2,807 2,738 2,747 23,000
2019/04/26 2,750 2,755 2,722 2,749 12,700
2019/04/25 2,749 2,770 2,731 2,762 14,400
2019/04/24 2,765 2,775 2,732 2,743 10,900
2019/04/23 2,765 2,775 2,757 2,766 12,100
2019/04/22 2,719 2,769 2,703 2,763 14,200
2019/04/19 2,711 2,733 2,702 2,721 10,900
2019/04/18 2,748 2,748 2,702 2,711 15,600
2019/04/17 2,733 2,741 2,717 2,737 9,400
2019/04/16 2,752 2,766 2,726 2,733 10,600
2019/04/15 2,716 2,756 2,716 2,756 16,900
2019/04/12 2,714 2,715 2,704 2,710 8,000
2019/04/11 2,707 2,715 2,701 2,705 5,200
2019/04/10 2,717 2,717 2,701 2,707 4,700
2019/04/09 2,720 2,722 2,701 2,714 11,800
2019/04/08 2,730 2,734 2,715 2,730 8,700
2019/04/05 2,733 2,735 2,705 2,720 16,900
2019/04/04 2,750 2,753 2,731 2,736 10,500
2019/04/03 2,739 2,752 2,710 2,751 9,300
2019/04/02 2,770 2,770 2,719 2,750 17,600
2019/04/01 2,753 2,774 2,738 2,745 17,600
2019/03/29 2,748 2,752 2,711 2,730 12,000
2019/03/28 2,768 2,768 2,711 2,719 17,400
2019/03/27 2,752 2,796 2,752 2,775 26,500
2019/03/26 2,710 2,769 2,710 2,767 42,300
2019/03/25 2,700 2,708 2,670 2,692 33,900
2019/03/22 2,718 2,734 2,702 2,734 15,900
2019/03/20 2,718 2,723 2,693 2,718 12,700
2019/03/19 2,727 2,727 2,680 2,706 21,700
2019/03/18 2,658 2,710 2,658 2,710 42,600
2019/03/15 2,635 2,659 2,634 2,647 21,900
2019/03/14 2,654 2,654 2,626 2,635 17,500
2019/03/13 2,644 2,660 2,641 2,646 19,200
2019/03/12 2,643 2,660 2,642 2,648 21,900
2019/03/11 2,616 2,643 2,605 2,643 17,300
2019/03/08 2,631 2,641 2,610 2,616 32,000
2019/03/07 2,650 2,664 2,645 2,663 23,900
2019/03/06 2,651 2,671 2,645 2,661 15,000
2019/03/05 2,660 2,670 2,646 2,667 15,600
2019/03/04 2,673 2,693 2,666 2,673 17,600
2019/03/01 2,650 2,676 2,642 2,670 23,800
2019/02/28 2,670 2,703 2,662 2,662 27,000
2019/02/27 2,655 2,669 2,635 2,657 22,300
2019/02/26 2,631 2,656 2,611 2,656 25,100
2019/02/25 2,669 2,669 2,623 2,639 33,400
2019/02/22 2,660 2,666 2,649 2,658 26,600
2019/02/21 2,684 2,700 2,671 2,681 20,600
2019/02/20 2,670 2,719 2,655 2,674 60,700
2019/02/19 2,610 2,659 2,610 2,656 35,500
2019/02/18 2,608 2,709 2,608 2,698 57,000
2019/02/15 2,652 2,658 2,578 2,586 91,900
2019/02/14 2,689 2,698 2,658 2,668 35,700
2019/02/13 2,673 2,695 2,620 2,684 62,600
2019/02/12 2,691 2,696 2,668 2,676 29,800
2019/02/08 2,680 2,697 2,638 2,677 45,900
2019/02/07 2,722 2,729 2,651 2,693 73,100
2019/02/06 2,719 2,771 2,705 2,763 29,300
2019/02/05 2,717 2,723 2,674 2,710 49,600
2019/02/04 2,750 2,770 2,702 2,717 38,200
2019/02/01 2,695 2,736 2,687 2,715 25,600
2019/01/31 2,710 2,720 2,696 2,706 20,400
2019/01/30 2,725 2,726 2,695 2,701 27,300
2019/01/29 2,730 2,737 2,719 2,735 23,800
2019/01/28 2,760 2,760 2,731 2,738 14,800
2019/01/25 2,776 2,799 2,720 2,758 29,900
2019/01/24 2,794 2,799 2,763 2,779 13,700
2019/01/23 2,780 2,830 2,761 2,781 30,800
2019/01/22 2,827 2,849 2,792 2,796 23,700
2019/01/21 2,812 2,844 2,795 2,827 23,800
2019/01/18 2,841 2,860 2,807 2,814 27,500
2019/01/17 2,857 2,874 2,807 2,843 26,000
2019/01/16 2,841 2,886 2,841 2,856 10,900
2019/01/15 2,821 2,867 2,798 2,849 15,200
2019/01/11 2,850 2,856 2,830 2,834 16,100
2019/01/10 2,868 2,897 2,846 2,869 14,600
2019/01/09 2,895 2,910 2,866 2,878 13,100
2019/01/08 2,855 2,903 2,850 2,896 25,200
2019/01/07 2,828 2,870 2,828 2,855 32,400
2019/01/04 2,700 2,784 2,682 2,774 25,300

このページの先頭へ