KabuInsight

藤田観光

9722
プライム/サービス業/FUJITA KANKO INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,058.02,107.02,058.02,094.0-3.0-0.14%147,100
2026-03-122,140.02,140.02,087.02,097.0-63.0-2.92%205,800
2026-03-112,179.02,205.02,159.02,160.0-21.0-0.96%188,000
2026-03-102,200.02,218.02,163.02,181.0+22.0+1.02%162,800
2026-03-092,128.02,166.02,101.02,159.0-89.0-3.96%263,600
2026-03-062,226.02,248.02,195.02,248.0+24.0+1.08%151,400
2026-03-052,253.02,289.02,210.02,224.0+16.0+0.72%233,700
2026-03-042,252.02,273.02,196.02,208.0-66.0-2.90%443,800
2026-03-032,334.02,350.02,273.02,274.0-77.0-3.28%500,400
2026-03-022,330.02,359.02,294.02,351.0-4.0-0.17%277,800
2026-02-272,377.02,400.02,352.02,355.0-21.0-0.88%247,800
2026-02-262,330.02,384.02,318.02,376.0+57.0+2.46%284,800
2026-02-252,312.02,337.02,308.02,319.0-5.0-0.22%199,300
2026-02-242,323.02,350.02,301.02,324.0+3.0+0.13%189,100
2026-02-202,353.02,355.02,308.02,321.0-66.0-2.76%254,800
2026-02-192,396.02,417.02,354.02,387.0+6.0+0.25%193,400
2026-02-182,389.02,415.02,343.02,381.0+31.0+1.32%279,900
2026-02-172,393.02,412.02,325.02,350.0-36.0-1.51%390,400
2026-02-162,365.02,396.02,315.02,386.0+30.0+1.27%442,600
2026-02-132,385.02,440.02,314.02,356.0-14.0-0.59%787,400
2026-02-122,400.02,498.02,280.02,370.0-410.0-14.75%1,658,000
2026-02-102,619.02,832.02,594.02,780.0+187.0+7.21%631,600
2026-02-092,602.02,614.02,544.02,593.0+41.0+1.61%242,600
2026-02-062,525.02,563.02,501.02,552.0+26.0+1.03%270,600
2026-02-052,509.02,560.02,483.02,526.0+25.0+1.00%342,000
2026-02-042,363.02,509.02,363.02,501.0+146.0+6.20%618,700
2026-02-032,405.02,405.02,277.02,355.0-44.0-1.83%736,900
2026-02-022,491.02,523.02,392.02,399.0-89.0-3.58%486,400
2026-01-302,587.02,587.02,437.02,488.0-108.0-4.16%472,500
2026-01-292,604.02,612.02,564.02,596.0-24.0-0.92%226,500
2026-01-282,670.02,671.02,604.02,620.0-63.0-2.35%275,400
2026-01-272,696.02,729.02,673.02,683.0-12.0-0.45%244,100
2026-01-262,685.02,709.02,670.02,695.0-21.0-0.77%217,700
2026-01-232,741.02,791.02,714.02,716.0+6.0+0.22%185,300
2026-01-222,700.02,722.02,685.02,710.0+24.0+0.89%220,500
2026-01-212,712.02,721.02,660.02,686.0-76.0-2.75%221,200
2026-01-202,654.02,773.02,652.02,762.0+97.0+3.64%202,200
2026-01-192,711.02,721.02,658.02,665.0-45.0-1.66%167,100
2026-01-162,720.02,768.02,686.02,710.0-11.0-0.40%234,900
2026-01-152,710.02,747.02,689.02,721.0+35.0+1.30%216,700
2026-01-142,670.02,714.02,664.02,686.0+16.0+0.60%211,300
2026-01-132,719.02,728.02,640.02,670.0-47.0-1.73%276,600
2026-01-092,777.02,780.02,698.02,717.0-18.0-0.66%301,700
2026-01-082,648.02,770.02,628.02,735.0+129.0+4.95%419,700
2026-01-072,585.02,653.02,570.02,606.0-4.0-0.15%270,700
2026-01-062,552.02,619.02,552.02,610.0+38.0+1.48%283,100
2026-01-052,620.02,639.02,547.02,572.0-68.0-2.58%453,000
2025-12-302,616.02,650.02,596.02,640.0+56.0+2.17%357,100
2025-12-292,658.02,659.02,565.02,584.0-68.0-2.56%558,000
2025-12-262,640.02,694.02,616.02,652.0+66.0+2.55%1,267,500
2025-12-252,650.02,652.02,576.02,586.0+8.0+0.31%616,000
2025-12-242,640.02,650.02,576.02,578.0-52.0-1.98%320,500
2025-12-232,578.02,650.02,574.02,630.0+60.0+2.33%343,000
2025-12-222,568.02,570.02,536.02,570.0+50.0+1.98%341,000
2025-12-192,504.02,540.02,484.02,520.0+38.0+1.53%321,000
2025-12-182,490.02,502.02,442.02,482.00.00.00%259,500
2025-12-172,490.02,496.02,418.02,482.0-8.0-0.32%326,000
2025-12-162,500.02,518.02,470.02,490.0+8.0+0.32%309,000
2025-12-152,430.02,548.02,428.02,482.0+74.0+3.07%480,500
2025-12-122,330.02,412.02,326.02,408.0+108.0+4.70%445,500
2025-12-112,288.02,300.02,262.02,300.0+32.0+1.41%146,000
2025-12-102,268.02,280.02,248.02,268.0+24.0+1.07%121,500
2025-12-092,320.02,340.02,242.02,244.0-66.0-2.86%250,000
2025-12-082,260.02,332.02,260.02,310.0+52.0+2.30%185,000
2025-12-052,258.02,268.02,238.02,258.00.00.00%114,000
2025-12-042,214.02,258.02,212.02,258.0+44.0+1.99%194,000
2025-12-032,222.02,234.02,194.02,214.0-26.0-1.16%211,000
2025-12-022,302.02,302.02,228.02,240.0-58.0-2.52%369,000
2025-12-012,312.02,364.02,294.02,298.0-30.0-1.29%217,000
2025-11-282,296.02,352.02,290.02,328.0+78.0+3.47%535,000
2025-11-272,272.02,300.02,242.02,250.0-10.0-0.44%310,500
2025-11-262,224.02,266.02,224.02,260.0+36.0+1.62%361,000
2025-11-252,146.02,300.02,134.02,224.0+108.0+5.10%698,500
2025-11-212,050.02,130.02,042.02,116.0+56.0+2.72%406,500
2025-11-202,044.02,078.02,036.02,060.0+20.0+0.98%281,500
2025-11-192,034.02,072.02,030.02,040.0+16.0+0.79%343,500
2025-11-182,126.02,132.02,014.02,024.0-98.0-4.62%463,000
2025-11-172,220.02,242.02,066.02,122.0-140.0-6.19%628,000
2025-11-142,232.02,262.02,216.02,262.0+16.0+0.71%225,500
2025-11-132,242.02,264.02,224.02,246.0+4.0+0.18%359,500
2025-11-122,230.02,250.02,194.02,242.0+12.0+0.54%512,500
2025-11-112,272.02,298.02,214.02,230.0-56.0-2.45%415,500
2025-11-102,202.02,288.02,176.02,286.0+106.0+4.86%769,000
2025-11-072,176.02,202.02,162.02,180.0-6.0-0.27%282,000
2025-11-062,220.02,222.02,184.02,186.0-16.0-0.73%204,500
2025-11-052,160.02,210.02,130.02,202.0+26.0+1.19%342,000
2025-11-042,216.02,216.02,176.02,176.0-60.0-2.68%375,000
2025-10-312,214.02,272.02,202.02,236.00.00.00%385,500
2025-10-302,102.02,248.02,102.02,236.0+136.0+6.48%551,000
2025-10-292,190.02,190.02,078.02,100.0-106.0-4.81%442,500
2025-10-282,236.02,262.02,202.02,206.0-42.0-1.87%436,000
2025-10-272,250.02,270.02,222.02,248.0+24.0+1.08%325,500
2025-10-242,248.02,248.02,216.02,224.0-6.0-0.27%149,000
2025-10-232,206.02,256.02,202.02,230.0+6.0+0.27%162,000
2025-10-222,300.02,300.02,210.02,224.0-76.0-3.30%385,500
2025-10-212,326.02,342.02,296.02,300.0-18.0-0.78%453,000
2025-10-202,272.02,326.02,264.02,318.0+62.0+2.75%270,000
2025-10-172,194.02,264.02,190.02,256.0+60.0+2.73%435,000
2025-10-162,180.02,208.02,164.02,196.0+16.0+0.73%327,000
2025-10-152,100.02,194.02,096.02,180.0+106.0+5.11%649,500
2025-10-142,160.02,182.02,074.02,074.0-126.0-5.73%388,500
2025-10-102,218.02,242.02,180.02,200.0-54.0-2.40%366,000
2025-10-092,228.02,260.02,212.02,254.0+26.0+1.17%377,500
2025-10-082,160.02,238.02,160.02,228.0+84.0+3.92%696,500
2025-10-072,112.02,180.02,102.02,144.0+34.0+1.61%748,500
2025-10-062,080.02,110.02,032.02,110.0+56.0+2.73%500,500
2025-10-032,046.02,058.02,022.02,054.0+8.0+0.39%317,000
2025-10-022,112.02,112.01,988.02,046.0-28.0-1.35%724,500
2025-10-012,080.02,096.02,050.02,074.0-24.0-1.14%463,500
2025-09-302,120.02,126.02,074.02,098.00.00.00%323,000
2025-09-292,144.02,162.02,072.02,098.0-38.0-1.78%351,000
2025-09-262,096.02,156.02,074.02,136.0+52.0+2.50%585,000
2025-09-252,062.02,090.02,056.02,084.0+16.0+0.77%281,500
2025-09-242,044.02,074.02,026.02,068.0+18.0+0.88%281,500
2025-09-222,082.02,086.02,026.02,050.0-26.0-1.25%402,500
2025-09-192,100.02,118.02,066.02,076.0-20.0-0.95%507,500
2025-09-182,086.02,108.02,064.02,096.0+20.0+0.96%455,000
2025-09-172,066.02,094.02,066.02,076.0+4.0+0.19%192,000
2025-09-162,086.02,100.02,068.02,072.0-10.0-0.48%266,500
2025-09-122,082.02,092.02,062.02,082.0——309,500

直近120営業日分を表示