10,171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) |
|---|---|---|---|---|---|---|
| 2024/08/20 | 8,370.0 | 8,750.0 | 8,280.0 | 8,690.0 | 8,690.0 | 67,200 |
| 2024/08/19 | 8,640.0 | 8,650.0 | 8,410.0 | 8,420.0 | 8,420.0 | 44,600 |
| 2024/08/16 | 8,590.0 | 8,880.0 | 8,510.0 | 8,640.0 | 8,640.0 | 77,700 |
| 2024/08/15 | 8,280.0 | 8,480.0 | 8,250.0 | 8,330.0 | 8,330.0 | 62,900 |
| 2024/08/14 | 8,290.0 | 8,540.0 | 8,030.0 | 8,280.0 | 8,280.0 | 90,100 |
| 2024/08/13 | 8,060.0 | 8,450.0 | 8,020.0 | 8,210.0 | 8,210.0 | 162,100 |
| 2024/08/09 | 7,650.0 | 8,240.0 | 7,600.0 | 8,040.0 | 8,040.0 | 218,900 |
| 2024/08/08 | 7,250.0 | 7,680.0 | 7,200.0 | 7,350.0 | 7,350.0 | 170,200 |
| 2024/08/07 | 6,670.0 | 7,500.0 | 6,580.0 | 7,390.0 | 7,390.0 | 193,000 |
| 2024/08/06 | 6,640.0 | 6,830.0 | 6,500.0 | 6,670.0 | 6,670.0 | 104,300 |
| 2024/08/05 | 6,990.0 | 7,110.0 | 6,060.0 | 6,140.0 | 6,140.0 | 219,200 |
| 2024/08/02 | 7,590.0 | 7,800.0 | 7,330.0 | 7,330.0 | 7,330.0 | 124,600 |
| 2024/08/01 | 8,540.0 | 8,570.0 | 7,910.0 | 8,030.0 | 8,030.0 | 80,700 |
| 2024/07/31 | 8,220.0 | 8,530.0 | 8,040.0 | 8,530.0 | 8,530.0 | 81,200 |
| 2024/07/30 | 8,450.0 | 8,610.0 | 8,340.0 | 8,500.0 | 8,500.0 | 133,900 |
| 2024/07/29 | 8,550.0 | 8,650.0 | 8,420.0 | 8,460.0 | 8,460.0 | 31,000 |
| 2024/07/26 | 8,360.0 | 8,560.0 | 8,270.0 | 8,420.0 | 8,420.0 | 34,800 |
| 2024/07/25 | 8,560.0 | 8,560.0 | 8,220.0 | 8,320.0 | 8,320.0 | 73,600 |
| 2024/07/24 | 8,680.0 | 8,840.0 | 8,630.0 | 8,630.0 | 8,630.0 | 30,400 |
| 2024/07/23 | 8,720.0 | 8,930.0 | 8,620.0 | 8,730.0 | 8,730.0 | 42,200 |
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。
