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
2025-02-129,7709,7709,5309,75067,8009,750
2025-02-109,8809,9009,7109,77058,6009,770
2025-02-0710,03010,0509,9009,95051,2009,950
2025-02-069,97010,0709,89010,01062,70010,010
2025-02-059,9009,9609,8109,90067,4009,900
2025-02-0410,10010,1009,8409,90058,1009,900
2025-02-039,95010,0309,8509,960128,1009,960
2025-01-3110,16010,1709,9509,99091,1009,990
2025-01-3010,05010,30010,00010,160133,10010,160
2025-01-299,73010,0509,65010,000167,70010,000
2025-01-289,5009,8809,3609,760182,8009,760
2025-01-279,1509,5509,0309,530143,3009,530
2025-01-248,5909,4108,5009,300363,4009,300
2025-01-238,0208,5207,9608,490204,4008,490
2025-01-228,0408,1407,9608,00071,5008,000
2025-01-217,9008,0107,8308,01035,8008,010
2025-01-207,9008,0407,8507,92051,9007,920
2025-01-177,9208,0807,8407,90084,9007,900
2025-01-167,6208,0607,6208,000101,7008,000
2025-01-157,5107,7307,5107,59074,4007,590
2025-01-147,5907,6407,4707,510111,6007,510
2025-01-107,4007,6307,3807,55058,7007,550
2025-01-097,4007,4707,3307,40067,8007,400
2025-01-087,6007,6007,3907,430135,1007,430
2025-01-077,8507,9307,6707,67071,2007,670
2025-01-068,1308,1507,7007,700120,4007,700

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