10,156円
藤田観光の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 11,290.0 | 11,340.0 | 11,190.0 | 11,290.0 | 11,290.0 | 22,800 |
| 2025/12/04 | 11,070.0 | 11,290.0 | 11,060.0 | 11,290.0 | 11,290.0 | 38,800 |
| 2025/12/03 | 11,110.0 | 11,170.0 | 10,970.0 | 11,070.0 | 11,070.0 | 42,200 |
| 2025/12/02 | 11,510.0 | 11,510.0 | 11,140.0 | 11,200.0 | 11,200.0 | 73,800 |
| 2025/12/01 | 11,560.0 | 11,820.0 | 11,470.0 | 11,490.0 | 11,490.0 | 43,400 |
| 2025/11/28 | 11,480.0 | 11,760.0 | 11,450.0 | 11,640.0 | 11,640.0 | 107,000 |
| 2025/11/27 | 11,360.0 | 11,500.0 | 11,210.0 | 11,250.0 | 11,250.0 | 62,100 |
| 2025/11/26 | 11,120.0 | 11,330.0 | 11,120.0 | 11,300.0 | 11,300.0 | 72,200 |
| 2025/11/25 | 10,730.0 | 11,500.0 | 10,670.0 | 11,120.0 | 11,120.0 | 139,700 |
| 2025/11/21 | 10,250.0 | 10,650.0 | 10,210.0 | 10,580.0 | 10,580.0 | 81,300 |
| 2025/11/20 | 10,220.0 | 10,390.0 | 10,180.0 | 10,300.0 | 10,300.0 | 56,300 |
| 2025/11/19 | 10,170.0 | 10,360.0 | 10,150.0 | 10,200.0 | 10,200.0 | 68,700 |
| 2025/11/18 | 10,630.0 | 10,660.0 | 10,070.0 | 10,120.0 | 10,120.0 | 92,600 |
| 2025/11/17 | 11,100.0 | 11,210.0 | 10,330.0 | 10,610.0 | 10,610.0 | 125,600 |
| 2025/11/14 | 11,160.0 | 11,310.0 | 11,080.0 | 11,310.0 | 11,310.0 | 45,100 |
| 2025/11/13 | 11,210.0 | 11,320.0 | 11,120.0 | 11,230.0 | 11,230.0 | 71,900 |
| 2025/11/12 | 11,150.0 | 11,250.0 | 10,970.0 | 11,210.0 | 11,210.0 | 102,500 |
| 2025/11/11 | 11,360.0 | 11,490.0 | 11,070.0 | 11,150.0 | 11,150.0 | 83,100 |
| 2025/11/10 | 11,010.0 | 11,440.0 | 10,880.0 | 11,430.0 | 11,430.0 | 153,800 |
| 2025/11/07 | 10,880.0 | 11,010.0 | 10,810.0 | 10,900.0 | 10,900.0 | 56,400 |
おすすめ条件でスクリーニングされた銘柄を見る
藤田観光の取引履歴を振り返りませんか？
藤田観光の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
