9722 藤田観光(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 9,770 | 9,770 | 9,530 | 9,750 | 67,800 | 9,750 |
2025-02-10 | 9,880 | 9,900 | 9,710 | 9,770 | 58,600 | 9,770 |
2025-02-07 | 10,030 | 10,050 | 9,900 | 9,950 | 51,200 | 9,950 |
2025-02-06 | 9,970 | 10,070 | 9,890 | 10,010 | 62,700 | 10,010 |
2025-02-05 | 9,900 | 9,960 | 9,810 | 9,900 | 67,400 | 9,900 |
2025-02-04 | 10,100 | 10,100 | 9,840 | 9,900 | 58,100 | 9,900 |
2025-02-03 | 9,950 | 10,030 | 9,850 | 9,960 | 128,100 | 9,960 |
2025-01-31 | 10,160 | 10,170 | 9,950 | 9,990 | 91,100 | 9,990 |
2025-01-30 | 10,050 | 10,300 | 10,000 | 10,160 | 133,100 | 10,160 |
2025-01-29 | 9,730 | 10,050 | 9,650 | 10,000 | 167,700 | 10,000 |
2025-01-28 | 9,500 | 9,880 | 9,360 | 9,760 | 182,800 | 9,760 |
2025-01-27 | 9,150 | 9,550 | 9,030 | 9,530 | 143,300 | 9,530 |
2025-01-24 | 8,590 | 9,410 | 8,500 | 9,300 | 363,400 | 9,300 |
2025-01-23 | 8,020 | 8,520 | 7,960 | 8,490 | 204,400 | 8,490 |
2025-01-22 | 8,040 | 8,140 | 7,960 | 8,000 | 71,500 | 8,000 |
2025-01-21 | 7,900 | 8,010 | 7,830 | 8,010 | 35,800 | 8,010 |
2025-01-20 | 7,900 | 8,040 | 7,850 | 7,920 | 51,900 | 7,920 |
2025-01-17 | 7,920 | 8,080 | 7,840 | 7,900 | 84,900 | 7,900 |
2025-01-16 | 7,620 | 8,060 | 7,620 | 8,000 | 101,700 | 8,000 |
2025-01-15 | 7,510 | 7,730 | 7,510 | 7,590 | 74,400 | 7,590 |
2025-01-14 | 7,590 | 7,640 | 7,470 | 7,510 | 111,600 | 7,510 |
2025-01-10 | 7,400 | 7,630 | 7,380 | 7,550 | 58,700 | 7,550 |
2025-01-09 | 7,400 | 7,470 | 7,330 | 7,400 | 67,800 | 7,400 |
2025-01-08 | 7,600 | 7,600 | 7,390 | 7,430 | 135,100 | 7,430 |
2025-01-07 | 7,850 | 7,930 | 7,670 | 7,670 | 71,200 | 7,670 |
2025-01-06 | 8,130 | 8,150 | 7,700 | 7,700 | 120,400 | 7,700 |
分割・併合履歴 : [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株