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
2022/12/30 2,836 3,035 2,836 2,996 188,100
2022/12/29 2,770 2,821 2,745 2,813 85,400
2022/12/28 2,780 2,784 2,743 2,772 152,800
2022/12/27 2,757 2,852 2,757 2,804 68,700
2022/12/26 2,715 2,755 2,715 2,729 59,200
2022/12/23 2,711 2,725 2,697 2,715 48,500
2022/12/22 2,748 2,756 2,732 2,737 60,300
2022/12/21 2,757 2,773 2,703 2,727 58,700
2022/12/20 2,867 2,870 2,733 2,759 63,600
2022/12/19 2,866 2,889 2,860 2,860 42,400
2022/12/16 2,898 2,905 2,866 2,888 62,800
2022/12/15 2,888 2,910 2,888 2,898 19,500
2022/12/14 2,928 2,928 2,884 2,901 26,400
2022/12/13 2,928 2,950 2,923 2,923 27,300
2022/12/12 2,927 2,929 2,890 2,926 33,600
2022/12/09 2,899 2,971 2,899 2,927 58,700
2022/12/08 2,926 2,946 2,869 2,929 44,900
2022/12/07 2,824 2,925 2,824 2,916 43,200
2022/12/06 2,891 2,891 2,828 2,843 43,900
2022/12/05 2,915 2,934 2,881 2,891 30,000
2022/12/02 2,968 2,968 2,913 2,917 40,200
2022/12/01 3,030 3,030 2,961 2,991 33,700
2022/11/30 2,999 3,035 2,969 2,980 36,000
2022/11/29 2,968 2,989 2,935 2,982 20,800
2022/11/28 3,020 3,030 2,968 2,980 26,200
2022/11/25 2,949 3,025 2,932 2,997 41,200
2022/11/24 2,888 2,970 2,885 2,958 42,700
2022/11/22 2,920 2,927 2,892 2,910 24,200
2022/11/21 2,920 2,965 2,873 2,889 34,400
2022/11/18 2,920 2,958 2,905 2,913 37,900
2022/11/17 2,799 2,928 2,793 2,902 44,800
2022/11/16 2,899 2,899 2,780 2,800 61,300
2022/11/15 2,859 2,974 2,859 2,899 58,500
2022/11/14 2,900 2,909 2,850 2,889 34,800
2022/11/11 2,978 2,978 2,875 2,903 63,700
2022/11/10 2,960 3,000 2,943 2,947 46,800
2022/11/09 3,050 3,220 2,935 2,955 149,100
2022/11/08 3,060 3,125 3,050 3,065 42,600
2022/11/07 3,075 3,095 3,045 3,090 24,200
2022/11/04 3,100 3,145 3,075 3,100 34,100
2022/11/02 3,145 3,160 3,120 3,120 19,600
2022/11/01 3,160 3,185 3,130 3,150 28,000
2022/10/31 3,130 3,160 3,100 3,160 22,300
2022/10/28 3,065 3,145 3,045 3,115 108,000
2022/10/27 3,050 3,085 3,025 3,060 18,900
2022/10/26 3,125 3,140 3,045 3,045 27,600
2022/10/25 3,095 3,125 3,035 3,105 37,600
2022/10/24 3,105 3,105 3,035 3,080 39,700
2022/10/21 3,170 3,195 3,085 3,100 45,600
2022/10/20 3,200 3,215 3,130 3,165 38,400
2022/10/19 3,145 3,240 3,120 3,200 92,300
2022/10/18 3,150 3,180 3,115 3,135 54,900
2022/10/17 3,025 3,115 3,025 3,100 68,100
2022/10/14 3,035 3,065 3,010 3,050 38,900
2022/10/13 3,090 3,090 2,965 2,965 45,700
2022/10/12 3,100 3,130 3,055 3,060 94,900
2022/10/11 3,035 3,140 3,025 3,100 77,700
2022/10/07 2,886 3,035 2,880 3,030 87,000
2022/10/06 2,883 2,945 2,880 2,927 28,100
2022/10/05 2,930 2,960 2,883 2,883 32,900
2022/10/04 2,861 2,916 2,861 2,905 25,000
2022/10/03 2,845 2,867 2,773 2,858 41,000
2022/09/30 2,875 2,956 2,860 2,891 44,800
2022/09/29 2,907 2,950 2,890 2,925 35,700
2022/09/28 2,861 2,865 2,791 2,857 47,000
2022/09/27 2,930 2,944 2,831 2,872 34,600
2022/09/26 2,900 2,977 2,896 2,910 63,300
2022/09/22 2,840 2,898 2,805 2,895 35,900
2022/09/21 2,860 2,903 2,838 2,882 41,200
2022/09/20 2,943 2,943 2,860 2,888 59,400
2022/09/16 2,911 2,991 2,911 2,948 95,000
2022/09/15 2,843 2,920 2,820 2,883 73,900
2022/09/14 2,779 2,843 2,777 2,812 34,700
2022/09/13 2,773 2,825 2,773 2,817 49,000
2022/09/12 2,720 2,780 2,720 2,763 48,000
2022/09/09 2,635 2,703 2,635 2,674 47,000
2022/09/08 2,600 2,668 2,600 2,631 34,800
2022/09/07 2,580 2,607 2,565 2,596 24,800
2022/09/06 2,618 2,619 2,578 2,592 25,200
2022/09/05 2,675 2,675 2,612 2,615 18,800
2022/09/02 2,657 2,677 2,621 2,675 36,000
2022/09/01 2,677 2,710 2,670 2,670 22,500
2022/08/31 2,666 2,719 2,666 2,708 30,000
2022/08/30 2,682 2,729 2,666 2,681 29,100
2022/08/29 2,621 2,700 2,621 2,696 25,900
2022/08/26 2,715 2,733 2,675 2,710 24,600
2022/08/25 2,636 2,717 2,627 2,692 50,700
2022/08/24 2,647 2,647 2,605 2,612 27,300
2022/08/23 2,549 2,675 2,549 2,657 53,000
2022/08/22 2,543 2,572 2,543 2,566 22,000
2022/08/19 2,587 2,606 2,580 2,593 20,400
2022/08/18 2,550 2,588 2,546 2,580 30,200
2022/08/17 2,591 2,618 2,580 2,582 23,500
2022/08/16 2,600 2,628 2,580 2,587 25,600
2022/08/15 2,609 2,618 2,559 2,611 41,100
2022/08/12 2,525 2,618 2,525 2,609 81,200
2022/08/10 2,669 2,695 2,486 2,517 190,100
2022/08/09 2,794 2,799 2,736 2,769 35,500
2022/08/08 2,777 2,800 2,763 2,767 19,700
2022/08/05 2,774 2,798 2,762 2,798 21,800
2022/08/04 2,744 2,762 2,720 2,754 30,900
2022/08/03 2,788 2,792 2,746 2,746 34,100
2022/08/02 2,788 2,795 2,763 2,778 25,700
2022/08/01 2,707 2,826 2,694 2,800 67,400
2022/07/29 2,720 2,725 2,662 2,705 41,900
2022/07/28 2,728 2,779 2,667 2,720 147,400
2022/07/27 2,670 2,714 2,660 2,712 46,800
2022/07/26 2,641 2,681 2,641 2,670 36,400
2022/07/25 2,581 2,645 2,560 2,637 39,000
2022/07/22 2,618 2,618 2,564 2,581 40,000
2022/07/21 2,629 2,677 2,618 2,642 46,000
2022/07/20 2,611 2,657 2,595 2,639 58,400
2022/07/19 2,519 2,568 2,487 2,561 58,400
2022/07/15 2,605 2,605 2,510 2,523 71,500
2022/07/14 2,659 2,672 2,611 2,611 34,900
2022/07/13 2,640 2,692 2,640 2,692 32,500
2022/07/12 2,670 2,677 2,641 2,655 43,200
2022/07/11 2,650 2,720 2,650 2,714 36,400
2022/07/08 2,585 2,673 2,584 2,642 57,100
2022/07/07 2,639 2,654 2,538 2,604 96,800
2022/07/06 2,742 2,771 2,670 2,674 82,600
2022/07/05 2,785 2,810 2,765 2,780 20,400
2022/07/04 2,815 2,832 2,731 2,786 37,100
2022/07/01 2,895 2,895 2,780 2,813 71,000
2022/06/30 2,893 2,929 2,859 2,859 43,500
2022/06/29 2,860 2,920 2,816 2,900 158,500
2022/06/28 2,810 2,839 2,791 2,838 156,000
2022/06/27 2,851 2,864 2,802 2,810 42,000
2022/06/24 2,761 2,865 2,741 2,840 49,500
2022/06/23 2,802 2,839 2,766 2,768 40,500
2022/06/22 2,895 2,895 2,807 2,811 52,800
2022/06/21 2,803 2,920 2,803 2,885 81,900
2022/06/20 2,869 2,869 2,781 2,787 44,900
2022/06/17 2,800 2,833 2,786 2,798 99,500
2022/06/16 2,900 2,930 2,837 2,857 60,300
2022/06/15 2,908 2,929 2,850 2,871 54,900
2022/06/14 2,889 2,962 2,844 2,885 88,900
2022/06/13 2,902 2,941 2,871 2,939 109,500
2022/06/10 2,710 2,958 2,702 2,941 320,700
2022/06/09 2,744 2,780 2,720 2,725 58,400
2022/06/08 2,664 2,752 2,664 2,745 91,700
2022/06/07 2,643 2,665 2,613 2,656 63,500
2022/06/06 2,471 2,625 2,463 2,612 103,000
2022/06/03 2,492 2,492 2,425 2,470 128,500
2022/06/02 2,493 2,500 2,453 2,471 31,600
2022/06/01 2,500 2,531 2,490 2,505 43,000
2022/05/31 2,524 2,536 2,467 2,476 43,400
2022/05/30 2,548 2,555 2,502 2,539 94,200
2022/05/27 2,487 2,509 2,454 2,509 67,200
2022/05/26 2,443 2,478 2,430 2,446 23,800
2022/05/25 2,480 2,480 2,395 2,405 42,700
2022/05/24 2,481 2,495 2,435 2,493 44,800
2022/05/23 2,419 2,480 2,411 2,469 58,800
2022/05/20 2,324 2,409 2,324 2,400 47,400
2022/05/19 2,290 2,340 2,290 2,322 19,000
2022/05/18 2,355 2,379 2,318 2,327 26,100
2022/05/17 2,376 2,388 2,356 2,378 23,200
2022/05/16 2,365 2,398 2,341 2,388 43,000
2022/05/13 2,175 2,334 2,175 2,333 50,400
2022/05/12 2,200 2,234 2,170 2,170 30,100
2022/05/11 2,275 2,275 2,200 2,206 36,300
2022/05/10 2,312 2,312 2,203 2,225 57,400
2022/05/09 2,360 2,363 2,325 2,325 31,400
2022/05/06 2,334 2,386 2,322 2,355 30,400
2022/05/02 2,306 2,350 2,306 2,325 16,300
2022/04/28 2,330 2,368 2,290 2,356 31,900
2022/04/27 2,273 2,344 2,272 2,328 52,500
2022/04/26 2,305 2,346 2,280 2,340 19,800
2022/04/25 2,360 2,388 2,294 2,298 33,300
2022/04/22 2,394 2,404 2,360 2,394 24,000
2022/04/21 2,381 2,412 2,374 2,403 40,700
2022/04/20 2,342 2,382 2,334 2,376 24,500
2022/04/19 2,388 2,388 2,330 2,342 22,100
2022/04/18 2,300 2,389 2,300 2,379 38,500
2022/04/15 2,317 2,330 2,293 2,302 22,400
2022/04/14 2,297 2,331 2,297 2,316 18,600
2022/04/13 2,252 2,287 2,248 2,286 28,700
2022/04/12 2,252 2,303 2,252 2,253 23,400
2022/04/11 2,297 2,300 2,260 2,277 22,700
2022/04/08 2,338 2,339 2,280 2,300 37,800
2022/04/07 2,350 2,400 2,320 2,337 44,300
2022/04/06 2,353 2,395 2,334 2,388 27,000
2022/04/05 2,336 2,376 2,330 2,365 25,600
2022/04/04 2,350 2,355 2,323 2,336 18,700
2022/04/01 2,377 2,380 2,339 2,355 19,600
2022/03/31 2,401 2,410 2,356 2,357 35,700
2022/03/30 2,353 2,436 2,343 2,436 35,000
2022/03/29 2,384 2,390 2,350 2,377 30,000
2022/03/28 2,360 2,400 2,351 2,397 21,700
2022/03/25 2,427 2,427 2,368 2,379 22,500
2022/03/24 2,381 2,421 2,340 2,421 22,400
2022/03/23 2,384 2,402 2,380 2,394 37,300
2022/03/22 2,420 2,420 2,326 2,352 33,900
2022/03/18 2,408 2,439 2,376 2,417 42,100
2022/03/17 2,381 2,408 2,348 2,403 47,800
2022/03/16 2,371 2,371 2,322 2,338 52,000
2022/03/15 2,218 2,341 2,218 2,341 58,600
2022/03/14 2,182 2,235 2,156 2,208 23,700
2022/03/11 2,188 2,214 2,135 2,135 37,900
2022/03/10 2,120 2,228 2,120 2,228 44,300
2022/03/09 2,112 2,162 2,102 2,118 42,100
2022/03/08 2,132 2,179 2,092 2,115 58,600
2022/03/07 2,230 2,230 2,161 2,182 44,100
2022/03/04 2,298 2,298 2,225 2,240 31,000
2022/03/03 2,303 2,326 2,284 2,284 29,200
2022/03/02 2,306 2,316 2,266 2,274 23,800
2022/03/01 2,320 2,337 2,307 2,324 29,400
2022/02/28 2,299 2,337 2,280 2,323 31,100
2022/02/25 2,250 2,309 2,249 2,304 37,100
2022/02/24 2,272 2,274 2,213 2,245 48,100
2022/02/22 2,349 2,373 2,277 2,294 40,800
2022/02/21 2,367 2,413 2,341 2,399 23,200
2022/02/18 2,330 2,394 2,330 2,381 36,400
2022/02/17 2,371 2,431 2,364 2,385 31,900
2022/02/16 2,364 2,405 2,344 2,365 30,300
2022/02/15 2,378 2,411 2,315 2,323 55,700
2022/02/14 2,428 2,439 2,301 2,347 80,300
2022/02/10 2,520 2,530 2,399 2,455 55,100
2022/02/09 2,496 2,515 2,476 2,514 34,400
2022/02/08 2,451 2,503 2,451 2,460 45,300
2022/02/07 2,442 2,467 2,425 2,451 34,500
2022/02/04 2,416 2,462 2,360 2,455 58,800
2022/02/03 2,388 2,409 2,370 2,377 24,400
2022/02/02 2,350 2,409 2,342 2,399 55,300
2022/02/01 2,304 2,328 2,286 2,312 23,800
2022/01/31 2,260 2,305 2,259 2,303 36,900
2022/01/28 2,188 2,255 2,188 2,245 48,200
2022/01/27 2,238 2,285 2,162 2,175 66,200
2022/01/26 2,214 2,254 2,208 2,239 21,000
2022/01/25 2,268 2,284 2,207 2,234 43,300
2022/01/24 2,267 2,283 2,231 2,273 15,200
2022/01/21 2,201 2,288 2,190 2,285 38,700
2022/01/20 2,200 2,241 2,188 2,224 40,900
2022/01/19 2,230 2,252 2,186 2,200 40,300
2022/01/18 2,255 2,323 2,239 2,265 34,100
2022/01/17 2,201 2,250 2,201 2,231 17,800
2022/01/14 2,218 2,234 2,181 2,234 44,700
2022/01/13 2,279 2,279 2,238 2,240 35,200
2022/01/12 2,251 2,306 2,251 2,293 34,000
2022/01/11 2,222 2,259 2,213 2,257 40,700
2022/01/07 2,260 2,297 2,236 2,244 60,000
2022/01/06 2,355 2,372 2,250 2,250 135,000
2022/01/05 2,405 2,427 2,388 2,405 33,500
2022/01/04 2,505 2,505 2,388 2,406 62,700

このページの先頭へ