ストックスクリーナーアプリを入手
50.57
0.36%
0.18
アフターアワーズ：
50.94
0.37
+0.73%
Flanigan's Enterprises, Inc. (BDL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-25 | $51.99 | $49.00 | $2.99 | 26,941.0 | +0.36% |
| 2026-08-24 | $51.50 | $48.12 | $3.38 | 44,100.0 | +4.72% |
| 2026-08-21 | $48.97 | $46.68 | $2.29 | 16,472.0 | +2.25% |
| 2026-08-20 | $48.19 | $46.83 | $1.36 | 21,874.0 | +1.36% |
| 2026-08-19 | $49.44 | $46.43 | $3.01 | 28,362.0 | -6.15% |
| 2026-08-18 | $50.12 | $47.73 | $2.39 | 33,661.0 | +3.30% |
| 2026-08-17 | $49.62 | $46.62 | $3.00 | 32,736.0 | -1.26% |
| 2026-08-14 | $48.84 | $46.79 | $2.05 | 34,626.0 | +1.02% |
| 2026-08-13 | $48.23 | $43.03 | $5.20 | 106,961.0 | +10.62% |
| 2026-08-12 | $43.90 | $42.20 | $1.70 | 46,528.0 | +4.33% |
| 2026-08-11 | $45.65 | $41.60 | $4.05 | 28,444.0 | +1.46% |
| 2026-08-10 | $45.11 | $41.00 | $4.11 | 25,478.0 | -11.10% |
| 2026-08-07 | $46.30 | $45.20 | $1.10 | 8,819.0 | -0.37% |
| 2026-08-06 | $46.80 | $42.54 | $4.26 | 29,754.0 | +4.73% |
| 2026-08-05 | $45.55 | $43.21 | $2.34 | 56,592.0 | +3.13% |
| 2026-08-04 | $45.12 | $42.55 | $2.57 | 90,307.0 | -3.90% |
| 2026-08-03 | $44.61 | $41.29 | $3.32 | 65,238.0 | +4.69% |
| 2026-07-31 | $43.75 | $39.46 | $4.29 | 42,401.0 | +5.71% |
| 2026-07-30 | $40.30 | $37.38 | $2.92 | 30,512.0 | +6.08% |
| 2026-07-29 | $40.67 | $37.09 | $3.58 | 10,943.0 | -3.60% |
| 2026-07-28 | $40.90 | $37.75 | $3.15 | 42,023.0 | +3.87% |
Flanigan's Enterprises, Inc. (BDL) 株の年ごとの株価履歴
この詳細な分析では、Flanigan's Enterprises, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBDL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Flanigan's Enterprises, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のFlanigan's Enterprises, Inc. (BDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $51.99 | $41.00 | $10.99 | 723,834.0 | +18.71% |
| 2026-07 | $46.80 | $36.50 | $10.30 | 874,895.0 | -5.00% |
| 2026-06 | $47.99 | $30.25 | $17.74 | 298,208.0 | +31.88% |
| 2026-05 | $34.50 | $29.01 | $5.49 | 31,240.0 | +5.89% |
| 2026-04 | $34.12 | $29.00 | $5.12 | 26,925.0 | +3.58% |
| 2026-03 | $35.00 | $31.00 | $4.00 | 17,049.0 | -8.01% |
| 2026-02 | $33.95 | $31.34 | $2.61 | 10,994.0 | +5.97% |
| 2026-01 | $33.62 | $29.14 | $4.48 | 27,491.0 | +7.43% |
2025年のFlanigan's Enterprises, Inc. (BDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $32.70 | $27.55 | $5.15 | 36,070.0 | -7.50% |
| 2025-11 | $32.99 | $29.58 | $3.41 | 12,165.0 | +1.10% |
| 2025-10 | $33.70 | $29.00 | $4.70 | 46,543.0 | -0.72% |
| 2025-09 | $32.45 | $26.33 | $6.12 | 31,411.0 | +9.78% |
| 2025-08 | $33.41 | $28.45 | $4.96 | 20,524.0 | -9.25% |
| 2025-07 | $34.70 | $29.00 | $5.70 | 18,772.0 | -7.83% |
| 2025-06 | $35.98 | $28.09 | $7.89 | 65,096.0 | +26.89% |
| 2025-05 | $28.50 | $22.61 | $5.89 | 73,597.0 | +11.68% |
| 2025-04 | $25.50 | $23.22 | $2.28 | 28,134.0 | -0.85% |
| 2025-03 | $25.50 | $24.30 | $1.20 | 40,467.0 | -2.29% |
| 2025-02 | $25.40 | $24.25 | $1.15 | 18,066.0 | +1.69% |
| 2025-01 | $25.50 | $24.15 | $1.35 | 66,554.0 | -1.50% |
2024年のFlanigan's Enterprises, Inc. (BDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.50 | $23.94 | $1.56 | 47,311.0 | +2.99% |
| 2024-11 | $25.73 | $24.32 | $1.41 | 39,053.0 | -1.36% |
| 2024-10 | $27.00 | $25.09 | $1.91 | 34,422.0 | -8.76% |
| 2024-09 | $28.84 | $24.90 | $3.94 | 16,729.0 | +7.42% |
| 2024-08 | $29.25 | $24.65 | $4.60 | 58,536.0 | -3.58% |
| 2024-07 | $27.96 | $26.02 | $1.94 | 44,469.0 | -1.23% |
| 2024-06 | $28.77 | $25.40 | $3.37 | 63,801.0 | -2.36% |
| 2024-05 | $29.72 | $26.50 | $3.22 | 31,221.0 | +1.96% |
| 2024-04 | $28.50 | $24.86 | $3.64 | 25,207.0 | +5.57% |
| 2024-03 | $27.87 | $24.43 | $3.44 | 83,444.0 | +0.97% |
| 2024-02 | $27.14 | $24.70 | $2.44 | 28,949.0 | -3.91% |
| 2024-01 | $29.38 | $25.55 | $3.83 | 33,017.0 | +2.49% |
2.06%
0.26%
大文字化:
|
ボリューム (24 時間):