藤田観光(株)
9722（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/27 | 2,487 | 2,509 | 2,454 | 2,509 | 67,200 | 2,509 |
| 2022/5/26 | 2,443 | 2,478 | 2,430 | 2,446 | 23,800 | 2,446 |
| 2022/5/25 | 2,480 | 2,480 | 2,395 | 2,405 | 42,700 | 2,405 |
| 2022/5/24 | 2,481 | 2,495 | 2,435 | 2,493 | 44,800 | 2,493 |
| 2022/5/23 | 2,419 | 2,480 | 2,411 | 2,469 | 58,800 | 2,469 |
| 2022/5/20 | 2,324 | 2,409 | 2,324 | 2,400 | 47,400 | 2,400 |
| 2022/5/19 | 2,290 | 2,340 | 2,290 | 2,322 | 19,000 | 2,322 |
| 2022/5/18 | 2,355 | 2,379 | 2,318 | 2,327 | 26,100 | 2,327 |
| 2022/5/17 | 2,376 | 2,388 | 2,356 | 2,378 | 23,200 | 2,378 |
| 2022/5/16 | 2,365 | 2,398 | 2,341 | 2,388 | 43,000 | 2,388 |
| 2022/5/13 | 2,175 | 2,334 | 2,175 | 2,333 | 50,400 | 2,333 |
| 2022/5/12 | 2,200 | 2,234 | 2,170 | 2,170 | 30,100 | 2,170 |
| 2022/5/11 | 2,275 | 2,275 | 2,200 | 2,206 | 36,300 | 2,206 |
| 2022/5/10 | 2,312 | 2,312 | 2,203 | 2,225 | 57,400 | 2,225 |
| 2022/5/9 | 2,360 | 2,363 | 2,325 | 2,325 | 31,400 | 2,325 |
| 2022/5/6 | 2,334 | 2,386 | 2,322 | 2,355 | 30,400 | 2,355 |
| 2022/5/2 | 2,306 | 2,350 | 2,306 | 2,325 | 16,300 | 2,325 |
| 2022/4/28 | 2,330 | 2,368 | 2,290 | 2,356 | 31,900 | 2,356 |
| 2022/4/27 | 2,273 | 2,344 | 2,272 | 2,328 | 52,500 | 2,328 |
| 2022/4/26 | 2,305 | 2,346 | 2,280 | 2,340 | 19,800 | 2,340 |