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
2021/12/30 2,535 2,552 2,467 2,471 48,400
2021/12/29 2,500 2,576 2,487 2,576 116,000
2021/12/28 2,470 2,529 2,470 2,501 135,600
2021/12/27 2,450 2,465 2,420 2,448 60,400
2021/12/24 2,455 2,470 2,420 2,445 95,500
2021/12/23 2,442 2,451 2,429 2,445 36,600
2021/12/22 2,410 2,448 2,395 2,431 61,800
2021/12/21 2,368 2,415 2,337 2,379 63,800
2021/12/20 2,405 2,405 2,313 2,321 92,900
2021/12/17 2,487 2,487 2,371 2,420 193,600
2021/12/16 2,460 2,488 2,447 2,488 33,300
2021/12/15 2,477 2,492 2,440 2,448 31,900
2021/12/14 2,428 2,483 2,415 2,472 51,900
2021/12/13 2,452 2,470 2,422 2,446 34,700
2021/12/10 2,438 2,484 2,420 2,435 93,300
2021/12/09 2,450 2,485 2,424 2,438 38,500
2021/12/08 2,437 2,453 2,400 2,450 27,000
2021/12/07 2,400 2,434 2,369 2,418 36,700
2021/12/06 2,350 2,373 2,290 2,352 50,700
2021/12/03 2,203 2,344 2,200 2,344 122,400
2021/12/02 2,218 2,245 2,165 2,166 78,400
2021/12/01 2,236 2,284 2,200 2,260 39,100
2021/11/30 2,281 2,325 2,237 2,237 51,900
2021/11/29 2,323 2,363 2,232 2,243 110,500
2021/11/26 2,443 2,458 2,376 2,398 69,700
2021/11/25 2,452 2,470 2,427 2,457 33,300
2021/11/24 2,499 2,523 2,435 2,439 34,000
2021/11/22 2,439 2,497 2,413 2,497 29,600
2021/11/19 2,503 2,510 2,461 2,466 60,600
2021/11/18 2,544 2,552 2,508 2,547 36,400
2021/11/17 2,600 2,626 2,542 2,550 47,200
2021/11/16 2,553 2,594 2,551 2,594 37,400
2021/11/15 2,580 2,594 2,540 2,549 31,200
2021/11/12 2,513 2,582 2,513 2,570 46,400
2021/11/11 2,544 2,610 2,515 2,516 57,900
2021/11/10 2,555 2,570 2,462 2,552 74,300
2021/11/09 2,560 2,586 2,541 2,569 50,400
2021/11/08 2,528 2,596 2,528 2,560 61,400
2021/11/05 2,487 2,492 2,446 2,483 32,500
2021/11/04 2,516 2,520 2,464 2,490 50,300
2021/11/02 2,460 2,514 2,456 2,489 37,400
2021/11/01 2,430 2,460 2,413 2,458 31,500
2021/10/29 2,406 2,430 2,383 2,411 27,200
2021/10/28 2,330 2,406 2,328 2,406 59,000
2021/10/27 2,360 2,360 2,324 2,354 28,400
2021/10/26 2,353 2,394 2,351 2,357 27,000
2021/10/25 2,400 2,402 2,342 2,353 35,100
2021/10/22 2,400 2,438 2,381 2,406 29,300
2021/10/21 2,500 2,533 2,430 2,438 43,000
2021/10/20 2,469 2,512 2,406 2,492 59,000
2021/10/19 2,432 2,444 2,401 2,438 31,700
2021/10/18 2,450 2,469 2,420 2,432 26,500
2021/10/15 2,411 2,450 2,400 2,422 42,700
2021/10/14 2,435 2,435 2,381 2,411 40,500
2021/10/13 2,454 2,481 2,430 2,435 42,900
2021/10/12 2,555 2,555 2,490 2,492 42,500
2021/10/11 2,526 2,566 2,500 2,566 44,400
2021/10/08 2,454 2,557 2,449 2,515 62,800
2021/10/07 2,456 2,473 2,411 2,413 60,800
2021/10/06 2,580 2,580 2,433 2,456 78,300
2021/10/05 2,592 2,592 2,504 2,548 67,500
2021/10/04 2,632 2,710 2,592 2,600 117,700
2021/10/01 2,700 2,700 2,549 2,582 140,000
2021/09/30 2,700 2,780 2,662 2,739 150,700
2021/09/29 2,591 2,680 2,575 2,676 117,700
2021/09/28 2,651 2,658 2,555 2,617 111,900
2021/09/27 2,499 2,667 2,495 2,601 167,000
2021/09/24 2,415 2,463 2,410 2,460 85,000
2021/09/22 2,396 2,407 2,349 2,365 51,600
2021/09/21 2,323 2,418 2,307 2,400 81,300
2021/09/17 2,340 2,377 2,337 2,365 52,800
2021/09/16 2,348 2,350 2,297 2,338 39,600
2021/09/15 2,355 2,357 2,320 2,326 43,800
2021/09/14 2,328 2,393 2,328 2,393 47,000
2021/09/13 2,357 2,365 2,303 2,324 44,500
2021/09/10 2,337 2,368 2,324 2,357 48,700
2021/09/09 2,300 2,330 2,296 2,330 34,100
2021/09/08 2,300 2,324 2,277 2,323 71,100
2021/09/07 2,277 2,304 2,248 2,304 51,000
2021/09/06 2,282 2,285 2,235 2,245 34,500
2021/09/03 2,230 2,267 2,228 2,251 36,700
2021/09/02 2,250 2,250 2,187 2,221 39,400
2021/09/01 2,244 2,257 2,216 2,253 25,700
2021/08/31 2,250 2,250 2,204 2,235 36,700
2021/08/30 2,233 2,246 2,212 2,224 43,800
2021/08/27 2,190 2,242 2,190 2,212 34,400
2021/08/26 2,178 2,229 2,175 2,224 54,600
2021/08/25 2,220 2,225 2,155 2,155 42,600
2021/08/24 2,147 2,197 2,147 2,176 60,100
2021/08/23 2,124 2,135 2,088 2,108 53,800
2021/08/20 2,164 2,215 2,112 2,125 127,900
2021/08/19 2,252 2,253 2,190 2,196 47,400
2021/08/18 2,245 2,265 2,191 2,265 73,500
2021/08/17 2,313 2,339 2,239 2,242 64,100
2021/08/16 2,420 2,422 2,271 2,293 116,400
2021/08/13 2,403 2,461 2,342 2,432 76,700
2021/08/12 2,377 2,404 2,369 2,389 68,000
2021/08/11 2,339 2,400 2,319 2,386 94,800
2021/08/10 2,256 2,334 2,256 2,334 56,900
2021/08/06 2,224 2,276 2,224 2,261 36,700
2021/08/05 2,219 2,251 2,204 2,228 35,800
2021/08/04 2,270 2,292 2,219 2,232 79,900
2021/08/03 2,249 2,285 2,249 2,272 43,200
2021/08/02 2,286 2,286 2,240 2,265 53,900
2021/07/30 2,305 2,314 2,253 2,294 58,600
2021/07/29 2,312 2,355 2,295 2,312 152,600
2021/07/28 2,320 2,337 2,302 2,311 37,000
2021/07/27 2,278 2,345 2,278 2,338 77,300
2021/07/26 2,308 2,316 2,255 2,266 51,700
2021/07/21 2,227 2,260 2,220 2,236 57,000
2021/07/20 2,203 2,241 2,187 2,194 97,800
2021/07/19 2,317 2,320 2,247 2,250 82,800
2021/07/16 2,296 2,341 2,284 2,327 54,100
2021/07/15 2,267 2,297 2,257 2,286 46,100
2021/07/14 2,300 2,307 2,267 2,276 40,700
2021/07/13 2,310 2,334 2,294 2,298 45,500
2021/07/12 2,340 2,344 2,294 2,308 73,200
2021/07/09 2,242 2,329 2,236 2,325 107,500
2021/07/08 2,316 2,340 2,277 2,292 98,300
2021/07/07 2,371 2,384 2,329 2,343 95,100
2021/07/06 2,352 2,421 2,315 2,404 141,700
2021/07/05 2,342 2,418 2,342 2,371 133,200
2021/07/02 2,280 2,365 2,266 2,346 117,200
2021/07/01 2,228 2,259 2,205 2,252 73,800
2021/06/30 2,187 2,231 2,172 2,230 83,700
2021/06/29 2,200 2,225 2,175 2,184 165,400
2021/06/28 2,245 2,263 2,223 2,227 186,700
2021/06/25 2,242 2,252 2,220 2,223 70,700
2021/06/24 2,285 2,285 2,205 2,207 99,100
2021/06/23 2,306 2,347 2,283 2,285 79,800
2021/06/22 2,328 2,331 2,293 2,306 90,900
2021/06/21 2,237 2,303 2,220 2,254 107,100
2021/06/18 2,350 2,358 2,295 2,315 110,100
2021/06/17 2,321 2,394 2,283 2,377 137,900
2021/06/16 2,307 2,405 2,305 2,317 91,700
2021/06/15 2,392 2,392 2,295 2,322 205,000
2021/06/14 2,442 2,464 2,394 2,405 140,000
2021/06/11 2,498 2,500 2,401 2,435 239,900
2021/06/10 2,560 2,593 2,508 2,522 184,800
2021/06/09 2,421 2,567 2,421 2,547 204,600
2021/06/08 2,350 2,416 2,341 2,410 174,200
2021/06/07 2,400 2,405 2,319 2,325 173,400
2021/06/04 2,360 2,389 2,334 2,377 171,300
2021/06/03 2,364 2,391 2,336 2,348 131,200
2021/06/02 2,280 2,370 2,275 2,364 149,400
2021/06/01 2,289 2,291 2,250 2,283 110,800
2021/05/31 2,297 2,323 2,278 2,289 121,600
2021/05/28 2,286 2,330 2,245 2,282 167,800
2021/05/27 2,210 2,298 2,205 2,275 129,900
2021/05/26 2,166 2,229 2,166 2,229 135,200
2021/05/25 2,185 2,224 2,165 2,167 97,100
2021/05/24 2,148 2,192 2,116 2,185 77,700
2021/05/21 2,155 2,192 2,108 2,151 130,600
2021/05/20 2,109 2,182 2,103 2,180 198,400
2021/05/19 1,970 2,116 1,962 2,108 227,100
2021/05/18 1,950 1,993 1,924 1,992 146,300
2021/05/17 1,900 1,978 1,900 1,958 148,100
2021/05/14 1,815 1,894 1,763 1,886 153,200
2021/05/13 1,828 1,848 1,792 1,792 116,200
2021/05/12 1,906 1,906 1,842 1,856 85,600
2021/05/11 1,937 1,961 1,902 1,908 80,900
2021/05/10 1,914 1,946 1,903 1,937 66,200
2021/05/07 1,904 1,910 1,870 1,902 67,600
2021/05/06 1,887 1,903 1,868 1,895 53,200
2021/04/30 1,869 1,905 1,849 1,870 80,700
2021/04/28 1,869 1,875 1,849 1,863 49,700
2021/04/27 1,843 1,878 1,831 1,868 54,200
2021/04/26 1,829 1,858 1,809 1,843 57,000
2021/04/23 1,800 1,834 1,777 1,809 75,300
2021/04/22 1,809 1,812 1,771 1,781 66,200
2021/04/21 1,807 1,821 1,769 1,773 96,300
2021/04/20 1,855 1,872 1,834 1,847 91,400
2021/04/19 1,921 1,923 1,869 1,870 55,700
2021/04/16 1,900 1,916 1,864 1,916 66,100
2021/04/15 1,900 1,916 1,884 1,894 36,600
2021/04/14 1,939 1,939 1,895 1,898 73,300
2021/04/13 1,970 1,970 1,930 1,939 51,600
2021/04/12 1,955 1,973 1,928 1,973 78,800
2021/04/09 1,923 1,951 1,905 1,949 80,400
2021/04/08 1,949 1,949 1,898 1,912 64,500
2021/04/07 1,907 1,960 1,906 1,952 68,600
2021/04/06 1,915 1,929 1,892 1,922 55,200
2021/04/05 1,895 1,917 1,874 1,916 54,100
2021/04/02 1,919 1,920 1,887 1,887 40,700
2021/04/01 1,929 1,929 1,872 1,902 121,300
2021/03/31 1,921 1,982 1,921 1,931 90,000
2021/03/30 1,907 1,985 1,907 1,939 103,300
2021/03/29 1,940 1,951 1,907 1,939 87,000
2021/03/26 1,938 1,958 1,915 1,948 108,400
2021/03/25 1,811 1,919 1,811 1,902 127,400
2021/03/24 1,879 1,900 1,777 1,800 201,600
2021/03/23 1,951 1,970 1,918 1,919 99,200
2021/03/22 1,927 1,975 1,912 1,969 81,100
2021/03/19 1,966 1,966 1,932 1,950 94,800
2021/03/18 1,980 1,983 1,952 1,969 61,500
2021/03/17 1,934 1,985 1,920 1,973 63,800
2021/03/16 1,948 1,990 1,936 1,956 140,300
2021/03/15 1,900 1,926 1,889 1,918 101,100
2021/03/12 1,915 1,915 1,845 1,872 122,600
2021/03/11 1,939 1,948 1,902 1,916 62,000
2021/03/10 1,970 1,978 1,930 1,939 93,500
2021/03/09 1,897 1,979 1,864 1,979 166,000
2021/03/08 1,844 1,892 1,842 1,887 127,200
2021/03/05 1,885 1,910 1,823 1,862 120,200
2021/03/04 1,851 1,888 1,815 1,888 108,100
2021/03/03 1,805 1,876 1,801 1,850 141,400
2021/03/02 1,859 1,881 1,751 1,800 161,900
2021/03/01 1,910 1,910 1,824 1,866 156,200
2021/02/26 1,882 1,922 1,856 1,910 189,600
2021/02/25 1,968 1,969 1,893 1,913 188,000
2021/02/24 1,880 1,968 1,870 1,940 253,500
2021/02/22 1,759 1,861 1,759 1,825 142,700
2021/02/19 1,821 1,845 1,747 1,764 178,500
2021/02/18 1,895 1,920 1,844 1,849 185,100
2021/02/17 1,748 1,897 1,720 1,885 296,400
2021/02/16 1,720 1,759 1,669 1,730 165,800
2021/02/15 1,590 1,717 1,581 1,699 201,800
2021/02/12 1,650 1,650 1,595 1,627 151,000
2021/02/10 1,600 1,648 1,570 1,630 98,400
2021/02/09 1,678 1,678 1,614 1,616 88,200
2021/02/08 1,671 1,698 1,643 1,657 142,000
2021/02/05 1,576 1,638 1,576 1,631 135,500
2021/02/04 1,560 1,595 1,558 1,571 94,400
2021/02/03 1,519 1,547 1,510 1,542 94,700
2021/02/02 1,478 1,505 1,465 1,497 50,600
2021/02/01 1,479 1,503 1,463 1,475 73,500
2021/01/29 1,497 1,530 1,470 1,476 83,600
2021/01/28 1,467 1,497 1,445 1,497 137,500
2021/01/27 1,440 1,479 1,440 1,470 67,600
2021/01/26 1,450 1,455 1,433 1,448 40,000
2021/01/25 1,419 1,465 1,418 1,457 72,100
2021/01/22 1,432 1,432 1,412 1,419 53,200
2021/01/21 1,470 1,480 1,427 1,427 66,000
2021/01/20 1,437 1,457 1,428 1,453 78,900
2021/01/19 1,371 1,441 1,371 1,437 109,500
2021/01/18 1,368 1,381 1,355 1,381 41,000
2021/01/15 1,344 1,375 1,337 1,375 72,100
2021/01/14 1,330 1,362 1,326 1,344 58,100
2021/01/13 1,302 1,338 1,302 1,330 69,400
2021/01/12 1,305 1,317 1,298 1,301 113,800
2021/01/08 1,314 1,321 1,287 1,315 125,600
2021/01/07 1,348 1,361 1,314 1,314 76,500
2021/01/06 1,330 1,346 1,318 1,325 113,000
2021/01/05 1,353 1,365 1,323 1,326 137,100
2021/01/04 1,425 1,425 1,361 1,371 130,500

このページの先頭へ