ストックスクリーナーアプリを入手
50.82
4.16%
2.03
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 |
|---|---|---|---|---|---|
| 2026-10-26 | $51.44 | $48.94 | $2.50 | 22,652.0 | +4.16% |
| 2026-10-23 | $49.19 | $46.95 | $2.24 | 58,130.0 | +0.68% |
| 2026-10-22 | $48.56 | $47.05 | $1.51 | 87,324.0 | +1.98% |
| 2026-10-21 | $48.51 | $46.59 | $1.91 | 120,735.0 | -1.31% |
| 2026-10-20 | $48.41 | $46.97 | $1.44 | 64,274.0 | +2.53% |
| 2026-10-19 | $48.23 | $46.96 | $1.27 | 31,433.0 | -1.39% |
| 2026-10-16 | $49.20 | $46.59 | $2.61 | 77,096.0 | -3.93% |
| 2026-10-15 | $49.60 | $48.01 | $1.59 | 56,830.0 | +1.47% |
| 2026-10-14 | $49.70 | $47.90 | $1.80 | 66,309.0 | -0.85% |
| 2026-10-13 | $49.27 | $47.48 | $1.79 | 20,841.0 | +2.22% |
| 2026-10-12 | $48.73 | $46.25 | $2.48 | 107,819.0 | +3.01% |
| 2026-10-09 | $47.25 | $45.80 | $1.45 | 95,536.0 | +0.86% |
| 2026-10-08 | $46.39 | $43.99 | $2.40 | 26,350.0 | +2.29% |
| 2026-10-07 | $47.22 | $44.81 | $2.41 | 38,588.0 | -3.51% |
| 2026-10-06 | $47.74 | $46.30 | $1.45 | 56,548.0 | +1.08% |
| 2026-10-05 | $48.53 | $46.50 | $2.03 | 54,322.0 | -0.02% |
| 2026-10-02 | $47.48 | $46.20 | $1.28 | 88,394.0 | -1.52% |
| 2026-10-01 | $47.97 | $45.99 | $1.98 | 14,578.0 | -1.54% |
| 2026-09-30 | $47.97 | $45.11 | $2.86 | 5,208.0 | +4.42% |
| 2026-09-29 | $46.05 | $43.99 | $2.06 | 38,227.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $51.44 | $43.99 | $7.45 | 1,087,759.0 | +5.94% |
| 2026-09 | $48.40 | $41.03 | $7.37 | 455,963.0 | +2.35% |
| 2026-08 | $52.12 | $41.00 | $11.12 | 807,945.0 | +10.02% |
| 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% |
16.09%
1.52%
大文字化:
|
ボリューム (24 時間):