9722 藤田観光(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,500 | 6,620 | 6,380 | 6,480 | 98,600 | 6,480 |
| 2024-05-02 | 6,430 | 6,550 | 6,390 | 6,460 | 108,600 | 6,460 |
| 2024-05-01 | 6,560 | 6,560 | 6,330 | 6,330 | 89,800 | 6,330 |
| 2024-04-30 | 6,600 | 6,670 | 6,490 | 6,670 | 107,500 | 6,670 |
| 2024-04-26 | 6,600 | 6,640 | 6,470 | 6,550 | 72,400 | 6,550 |
| 2024-04-25 | 6,710 | 6,710 | 6,500 | 6,520 | 88,600 | 6,520 |
| 2024-04-24 | 6,830 | 6,930 | 6,700 | 6,730 | 96,600 | 6,730 |
| 2024-04-23 | 6,990 | 7,050 | 6,790 | 6,800 | 89,600 | 6,800 |
| 2024-04-22 | 6,790 | 6,960 | 6,770 | 6,800 | 105,100 | 6,800 |
| 2024-04-19 | 6,980 | 7,000 | 6,620 | 6,730 | 150,000 | 6,730 |
| 2024-04-18 | 6,880 | 7,300 | 6,880 | 7,100 | 160,000 | 7,100 |
| 2024-04-17 | 7,100 | 7,120 | 6,860 | 6,860 | 75,200 | 6,860 |
| 2024-04-16 | 7,250 | 7,420 | 7,000 | 7,080 | 130,800 | 7,080 |
| 2024-04-15 | 7,800 | 7,900 | 7,260 | 7,330 | 128,400 | 7,330 |
| 2024-04-12 | 7,580 | 7,910 | 7,560 | 7,910 | 147,500 | 7,910 |
| 2024-04-11 | 7,460 | 7,580 | 7,410 | 7,530 | 55,300 | 7,530 |
| 2024-04-10 | 7,230 | 7,560 | 7,160 | 7,510 | 103,000 | 7,510 |
| 2024-04-09 | 7,370 | 7,390 | 7,160 | 7,180 | 71,800 | 7,180 |
| 2024-04-08 | 7,360 | 7,460 | 7,200 | 7,290 | 86,900 | 7,290 |
| 2024-04-05 | 7,500 | 7,560 | 7,350 | 7,420 | 78,400 | 7,420 |
| 2024-04-04 | 7,670 | 7,690 | 7,400 | 7,650 | 85,000 | 7,650 |
| 2024-04-03 | 7,620 | 7,620 | 7,400 | 7,550 | 106,500 | 7,550 |
| 2024-04-02 | 7,450 | 7,720 | 7,450 | 7,670 | 110,400 | 7,670 |
| 2024-04-01 | 7,400 | 7,510 | 7,300 | 7,370 | 64,900 | 7,370 |
| 2024-03-29 | 7,290 | 7,500 | 7,290 | 7,390 | 67,800 | 7,390 |
| 2024-03-28 | 7,300 | 7,400 | 7,260 | 7,290 | 67,700 | 7,290 |
| 2024-03-27 | 7,150 | 7,270 | 7,090 | 7,250 | 98,200 | 7,250 |
| 2024-03-26 | 7,520 | 7,570 | 7,140 | 7,140 | 116,600 | 7,140 |
| 2024-03-25 | 7,530 | 7,650 | 7,480 | 7,520 | 87,700 | 7,520 |
| 2024-03-22 | 7,390 | 7,590 | 7,370 | 7,530 | 89,900 | 7,530 |
| 2024-03-21 | 7,480 | 7,610 | 7,370 | 7,500 | 134,300 | 7,500 |
| 2024-03-19 | 7,260 | 7,430 | 7,190 | 7,430 | 153,300 | 7,430 |
| 2024-03-18 | 6,970 | 7,310 | 6,880 | 7,260 | 157,600 | 7,260 |
| 2024-03-15 | 6,630 | 6,940 | 6,580 | 6,880 | 102,200 | 6,880 |
| 2024-03-14 | 6,210 | 6,640 | 6,210 | 6,630 | 107,200 | 6,630 |
| 2024-03-13 | 6,320 | 6,350 | 6,100 | 6,190 | 60,600 | 6,190 |
| 2024-03-12 | 6,100 | 6,290 | 6,100 | 6,250 | 65,700 | 6,250 |
| 2024-03-11 | 6,140 | 6,220 | 5,990 | 6,120 | 67,400 | 6,120 |
| 2024-03-08 | 6,090 | 6,160 | 6,050 | 6,140 | 73,600 | 6,140 |
| 2024-03-07 | 5,800 | 6,210 | 5,800 | 6,160 | 130,800 | 6,160 |
| 2024-03-06 | 5,820 | 5,860 | 5,740 | 5,780 | 73,900 | 5,780 |
| 2024-03-05 | 5,670 | 5,960 | 5,640 | 5,840 | 210,600 | 5,840 |
| 2024-03-04 | 5,930 | 5,940 | 5,760 | 5,780 | 302,000 | 5,780 |
| 2024-03-01 | 6,090 | 6,090 | 5,930 | 5,940 | 255,100 | 5,940 |
| 2024-02-29 | 6,050 | 6,250 | 6,050 | 6,110 | 135,900 | 6,110 |
| 2024-02-28 | 6,300 | 6,480 | 6,190 | 6,190 | 116,300 | 6,190 |
| 2024-02-27 | 6,570 | 6,620 | 6,430 | 6,430 | 111,700 | 6,430 |
| 2024-02-26 | 6,820 | 6,870 | 6,640 | 6,700 | 100,100 | 6,700 |
| 2024-02-22 | 6,820 | 6,930 | 6,750 | 6,890 | 76,300 | 6,890 |
| 2024-02-21 | 6,550 | 6,750 | 6,550 | 6,740 | 100,100 | 6,740 |
| 2024-02-20 | 6,880 | 7,030 | 6,590 | 6,590 | 130,100 | 6,590 |
| 2024-02-19 | 6,260 | 6,880 | 6,220 | 6,850 | 157,500 | 6,850 |
| 2024-02-16 | 6,330 | 6,330 | 6,140 | 6,240 | 155,400 | 6,240 |
| 2024-02-15 | 6,560 | 6,770 | 6,160 | 6,330 | 241,300 | 6,330 |
| 2024-02-14 | 6,690 | 6,690 | 6,510 | 6,570 | 91,700 | 6,570 |
| 2024-02-13 | 6,660 | 6,800 | 6,580 | 6,700 | 71,400 | 6,700 |
| 2024-02-09 | 6,600 | 6,880 | 6,580 | 6,640 | 138,700 | 6,640 |
| 2024-02-08 | 6,690 | 6,730 | 6,630 | 6,640 | 41,000 | 6,640 |
| 2024-02-07 | 6,610 | 6,720 | 6,590 | 6,700 | 45,300 | 6,700 |
| 2024-02-06 | 6,710 | 6,760 | 6,650 | 6,660 | 39,600 | 6,660 |
| 2024-02-05 | 6,820 | 6,820 | 6,610 | 6,700 | 63,900 | 6,700 |
| 2024-02-02 | 6,650 | 6,800 | 6,560 | 6,750 | 53,600 | 6,750 |
| 2024-02-01 | 6,620 | 6,720 | 6,600 | 6,630 | 60,800 | 6,630 |
| 2024-01-31 | 6,830 | 6,890 | 6,650 | 6,720 | 92,400 | 6,720 |
| 2024-01-30 | 6,680 | 6,910 | 6,580 | 6,830 | 141,300 | 6,830 |
| 2024-01-29 | 6,300 | 6,580 | 6,300 | 6,580 | 97,500 | 6,580 |
| 2024-01-26 | 6,250 | 6,350 | 6,240 | 6,300 | 63,100 | 6,300 |
| 2024-01-25 | 6,260 | 6,320 | 6,220 | 6,270 | 67,200 | 6,270 |
| 2024-01-24 | 6,250 | 6,330 | 6,210 | 6,250 | 77,100 | 6,250 |
| 2024-01-23 | 6,390 | 6,390 | 6,240 | 6,260 | 62,800 | 6,260 |
| 2024-01-22 | 6,260 | 6,400 | 6,260 | 6,390 | 70,500 | 6,390 |
| 2024-01-19 | 6,320 | 6,340 | 6,250 | 6,280 | 62,600 | 6,280 |
| 2024-01-18 | 6,310 | 6,370 | 6,250 | 6,320 | 83,000 | 6,320 |
| 2024-01-17 | 6,310 | 6,440 | 6,260 | 6,290 | 90,000 | 6,290 |
| 2024-01-16 | 6,050 | 6,290 | 6,050 | 6,270 | 129,100 | 6,270 |
| 2024-01-15 | 6,050 | 6,070 | 5,940 | 6,050 | 87,700 | 6,050 |
| 2024-01-12 | 5,980 | 6,080 | 5,940 | 6,080 | 98,300 | 6,080 |
| 2024-01-11 | 5,940 | 6,090 | 5,930 | 6,000 | 166,200 | 6,000 |
| 2024-01-10 | 6,010 | 6,020 | 5,790 | 5,860 | 165,300 | 5,860 |
| 2024-01-09 | 5,870 | 6,010 | 5,820 | 5,990 | 133,500 | 5,990 |
| 2024-01-05 | 5,960 | 6,030 | 5,850 | 5,910 | 183,400 | 5,910 |
| 2024-01-04 | 5,740 | 5,990 | 5,700 | 5,960 | 223,000 | 5,960 |
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
