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 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 10,980 | 11,380 | 10,980 | 11,290 | 83,200 | 11,290 |
| 2025-07-15 | 11,290 | 11,350 | 11,040 | 11,070 | 55,700 | 11,070 |
| 2025-07-14 | 11,190 | 11,390 | 11,100 | 11,390 | 73,400 | 11,390 |
| 2025-07-11 | 11,440 | 11,440 | 11,190 | 11,280 | 50,500 | 11,280 |
| 2025-07-10 | 11,480 | 11,480 | 11,260 | 11,380 | 57,800 | 11,380 |
| 2025-07-09 | 10,890 | 11,430 | 10,830 | 11,430 | 106,700 | 11,430 |
| 2025-07-08 | 11,100 | 11,280 | 10,840 | 10,920 | 104,200 | 10,920 |
| 2025-07-07 | 10,850 | 11,230 | 10,780 | 10,960 | 116,800 | 10,960 |
| 2025-07-04 | 10,710 | 10,920 | 10,650 | 10,740 | 61,500 | 10,740 |
| 2025-07-03 | 10,850 | 10,850 | 10,490 | 10,650 | 93,700 | 10,650 |
| 2025-07-02 | 10,640 | 11,140 | 10,630 | 10,740 | 143,600 | 10,740 |
| 2025-07-01 | 11,140 | 11,180 | 10,790 | 10,800 | 84,600 | 10,800 |
| 2025-06-30 | 11,120 | 11,270 | 10,810 | 11,140 | 141,900 | 11,140 |
| 2025-06-27 | 11,420 | 12,130 | 10,990 | 11,110 | 431,100 | 11,110 |
| 2025-06-26 | 10,230 | 11,180 | 10,220 | 11,090 | 592,700 | 11,090 |
| 2025-06-25 | 10,020 | 10,240 | 9,930 | 10,120 | 141,200 | 10,120 |
| 2025-06-24 | 10,090 | 10,090 | 9,860 | 10,000 | 96,000 | 10,000 |
| 2025-06-23 | 9,680 | 9,890 | 9,600 | 9,840 | 127,300 | 9,840 |
| 2025-06-20 | 9,690 | 9,880 | 9,690 | 9,730 | 104,300 | 9,730 |
| 2025-06-19 | 9,760 | 9,820 | 9,540 | 9,660 | 94,500 | 9,660 |
| 2025-06-18 | 9,770 | 9,970 | 9,630 | 9,730 | 100,700 | 9,730 |
| 2025-06-17 | 9,800 | 10,020 | 9,750 | 9,750 | 103,900 | 9,750 |
| 2025-06-16 | 9,980 | 10,030 | 9,800 | 9,800 | 67,700 | 9,800 |
| 2025-06-13 | 10,140 | 10,140 | 9,880 | 9,970 | 70,500 | 9,970 |
| 2025-06-12 | 10,190 | 10,220 | 10,050 | 10,140 | 46,500 | 10,140 |
| 2025-06-11 | 10,080 | 10,380 | 10,070 | 10,160 | 54,500 | 10,160 |
| 2025-06-10 | 10,150 | 10,180 | 9,980 | 10,020 | 64,300 | 10,020 |
| 2025-06-09 | 10,270 | 10,370 | 10,120 | 10,150 | 69,700 | 10,150 |
| 2025-06-06 | 10,130 | 10,300 | 10,100 | 10,280 | 55,600 | 10,280 |
| 2025-06-05 | 10,400 | 10,440 | 10,100 | 10,270 | 62,700 | 10,270 |
| 2025-06-04 | 9,920 | 10,480 | 9,910 | 10,360 | 123,100 | 10,360 |
| 2025-06-03 | 9,830 | 9,950 | 9,750 | 9,910 | 47,500 | 9,910 |
| 2025-06-02 | 9,520 | 9,770 | 9,520 | 9,770 | 41,800 | 9,770 |
| 2025-05-30 | 9,570 | 9,680 | 9,510 | 9,560 | 61,700 | 9,560 |
| 2025-05-29 | 9,730 | 9,800 | 9,430 | 9,620 | 82,900 | 9,620 |
| 2025-05-28 | 9,620 | 9,890 | 9,560 | 9,760 | 91,200 | 9,760 |
| 2025-05-27 | 9,240 | 9,600 | 9,200 | 9,580 | 76,300 | 9,580 |
| 2025-05-26 | 9,070 | 9,170 | 9,030 | 9,140 | 28,700 | 9,140 |
| 2025-05-23 | 9,000 | 9,240 | 8,950 | 9,010 | 68,500 | 9,010 |
| 2025-05-22 | 8,980 | 9,050 | 8,870 | 8,890 | 32,200 | 8,890 |
| 2025-05-21 | 9,010 | 9,080 | 8,940 | 9,010 | 47,100 | 9,010 |
| 2025-05-20 | 9,200 | 9,270 | 8,990 | 9,050 | 63,300 | 9,050 |
| 2025-05-19 | 9,030 | 9,200 | 9,020 | 9,140 | 52,700 | 9,140 |
| 2025-05-16 | 8,750 | 9,260 | 8,740 | 9,070 | 65,600 | 9,070 |
| 2025-05-15 | 8,820 | 8,880 | 8,720 | 8,800 | 45,200 | 8,800 |
| 2025-05-14 | 8,800 | 8,970 | 8,800 | 8,850 | 51,200 | 8,850 |
| 2025-05-13 | 9,330 | 9,340 | 8,870 | 8,870 | 86,100 | 8,870 |
| 2025-05-12 | 9,200 | 9,700 | 9,030 | 9,180 | 112,000 | 9,180 |
| 2025-05-09 | 9,360 | 9,360 | 9,140 | 9,210 | 45,900 | 9,210 |
| 2025-05-08 | 9,030 | 9,400 | 8,920 | 9,300 | 74,800 | 9,300 |
| 2025-05-07 | 8,890 | 8,980 | 8,840 | 8,980 | 26,400 | 8,980 |
| 2025-05-02 | 8,910 | 8,970 | 8,710 | 8,790 | 35,500 | 8,790 |
| 2025-05-01 | 9,010 | 9,010 | 8,850 | 8,850 | 30,600 | 8,850 |
| 2025-04-30 | 8,900 | 9,010 | 8,820 | 8,970 | 35,000 | 8,970 |
| 2025-04-28 | 8,900 | 8,990 | 8,810 | 8,860 | 42,700 | 8,860 |
| 2025-04-25 | 8,800 | 8,860 | 8,720 | 8,770 | 46,200 | 8,770 |
| 2025-04-24 | 8,960 | 9,110 | 8,810 | 8,900 | 48,900 | 8,900 |
| 2025-04-23 | 9,090 | 9,090 | 8,840 | 9,090 | 58,500 | 9,090 |
| 2025-04-22 | 8,920 | 9,050 | 8,860 | 8,900 | 35,400 | 8,900 |
| 2025-04-21 | 9,060 | 9,200 | 9,030 | 9,030 | 33,800 | 9,030 |
| 2025-04-18 | 8,950 | 9,060 | 8,920 | 9,040 | 37,900 | 9,040 |
| 2025-04-17 | 8,760 | 8,960 | 8,760 | 8,870 | 36,700 | 8,870 |
| 2025-04-16 | 9,060 | 9,060 | 8,830 | 8,880 | 50,300 | 8,880 |
| 2025-04-15 | 9,220 | 9,260 | 9,020 | 9,040 | 39,500 | 9,040 |
| 2025-04-14 | 9,270 | 9,370 | 9,170 | 9,230 | 30,700 | 9,230 |
| 2025-04-11 | 9,000 | 9,290 | 8,840 | 9,270 | 71,500 | 9,270 |
| 2025-04-10 | 9,380 | 9,380 | 9,000 | 9,300 | 94,000 | 9,300 |
| 2025-04-09 | 8,940 | 8,940 | 8,360 | 8,480 | 157,300 | 8,480 |
| 2025-04-08 | 8,480 | 9,220 | 8,480 | 9,150 | 116,800 | 9,150 |
| 2025-04-07 | 8,040 | 8,500 | 7,940 | 8,120 | 93,600 | 8,120 |
| 2025-04-04 | 9,010 | 9,050 | 8,700 | 8,930 | 109,600 | 8,930 |
| 2025-04-03 | 9,200 | 9,330 | 9,060 | 9,140 | 76,500 | 9,140 |
| 2025-04-02 | 9,600 | 9,670 | 9,370 | 9,450 | 41,700 | 9,450 |
| 2025-04-01 | 9,810 | 9,850 | 9,570 | 9,590 | 50,600 | 9,590 |
| 2025-03-31 | 9,800 | 9,800 | 9,450 | 9,690 | 128,800 | 9,690 |
| 2025-03-28 | 9,950 | 10,100 | 9,840 | 9,930 | 44,800 | 9,930 |
| 2025-03-27 | 10,000 | 10,220 | 9,960 | 10,100 | 75,800 | 10,100 |
| 2025-03-26 | 10,070 | 10,070 | 9,890 | 9,990 | 39,900 | 9,990 |
| 2025-03-25 | 10,070 | 10,070 | 9,950 | 10,000 | 40,900 | 10,000 |
| 2025-03-24 | 10,080 | 10,130 | 9,950 | 10,000 | 35,200 | 10,000 |
| 2025-03-21 | 9,960 | 10,150 | 9,830 | 10,010 | 48,000 | 10,010 |
| 2025-03-19 | 10,130 | 10,200 | 9,890 | 9,920 | 52,200 | 9,920 |
| 2025-03-18 | 10,040 | 10,480 | 9,990 | 10,120 | 82,400 | 10,120 |
| 2025-03-17 | 9,990 | 10,010 | 9,840 | 10,010 | 41,600 | 10,010 |
| 2025-03-14 | 9,610 | 9,960 | 9,580 | 9,940 | 54,200 | 9,940 |
| 2025-03-13 | 9,700 | 9,850 | 9,690 | 9,700 | 75,200 | 9,700 |
| 2025-03-12 | 9,570 | 9,930 | 9,520 | 9,700 | 89,400 | 9,700 |
| 2025-03-11 | 9,510 | 9,580 | 9,320 | 9,510 | 53,200 | 9,510 |
| 2025-03-10 | 9,560 | 9,680 | 9,490 | 9,680 | 40,500 | 9,680 |
| 2025-03-07 | 9,660 | 9,750 | 9,550 | 9,560 | 58,200 | 9,560 |
| 2025-03-06 | 9,900 | 9,900 | 9,770 | 9,810 | 31,600 | 9,810 |
| 2025-03-05 | 9,670 | 9,960 | 9,560 | 9,880 | 71,000 | 9,880 |
| 2025-03-04 | 9,960 | 9,960 | 9,520 | 9,660 | 77,000 | 9,660 |
| 2025-03-03 | 9,600 | 9,940 | 9,580 | 9,890 | 87,300 | 9,890 |
| 2025-02-28 | 9,660 | 9,720 | 9,410 | 9,470 | 76,400 | 9,470 |
| 2025-02-27 | 9,370 | 9,640 | 9,290 | 9,600 | 78,100 | 9,600 |
| 2025-02-26 | 9,180 | 9,420 | 9,170 | 9,360 | 61,000 | 9,360 |
| 2025-02-25 | 9,290 | 9,340 | 9,140 | 9,330 | 78,400 | 9,330 |
| 2025-02-21 | 9,560 | 9,640 | 9,270 | 9,290 | 79,900 | 9,290 |
| 2025-02-20 | 9,650 | 10,010 | 9,540 | 9,620 | 74,900 | 9,620 |
| 2025-02-19 | 9,720 | 9,720 | 9,550 | 9,700 | 46,400 | 9,700 |
| 2025-02-18 | 9,750 | 9,770 | 9,590 | 9,670 | 43,800 | 9,670 |
| 2025-02-17 | 9,670 | 9,940 | 9,590 | 9,730 | 49,400 | 9,730 |
| 2025-02-14 | 9,610 | 10,100 | 9,460 | 9,700 | 158,100 | 9,700 |
| 2025-02-13 | 9,650 | 9,730 | 9,560 | 9,700 | 77,900 | 9,700 |
| 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