ストックスクリーナーアプリを入手
43.65
2.13%
-0.95
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 |
|---|---|---|---|---|---|
| 2026-08-04 | $43.84 | $42.99 | $0.85 | 2,464.0 | -2.00% |
| 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% |
| 2026-07-27 | $39.56 | $37.40 | $2.16 | 57,932.0 | -3.80% |
| 2026-07-24 | $39.50 | $37.01 | $2.49 | 24,776.0 | +3.79% |
| 2026-07-23 | $40.00 | $37.07 | $2.93 | 16,040.0 | -3.41% |
| 2026-07-22 | $39.65 | $36.50 | $3.15 | 166,269.0 | +2.50% |
| 2026-07-21 | $40.09 | $37.55 | $2.54 | 43,816.0 | -1.92% |
| 2026-07-20 | $42.50 | $39.13 | $3.37 | 42,731.0 | -4.82% |
| 2026-07-17 | $43.13 | $40.96 | $2.17 | 22,107.0 | -0.68% |
| 2026-07-16 | $42.30 | $39.75 | $2.55 | 94,650.0 | -3.18% |
| 2026-07-15 | $42.75 | $39.77 | $2.98 | 18,683.0 | +4.91% |
| 2026-07-14 | $42.07 | $39.45 | $2.62 | 36,687.0 | +0.99% |
| 2026-07-13 | $44.10 | $40.17 | $3.93 | 13,356.0 | -10.13% |
| 2026-07-10 | $45.27 | $41.78 | $3.49 | 35,863.0 | +7.93% |
| 2026-07-09 | $45.61 | $40.38 | $5.23 | 119,398.0 | -10.79% |
| 2026-07-08 | $46.63 | $43.76 | $2.87 | 10,213.0 | +8.39% |
| 2026-07-07 | $46.29 | $43.02 | $3.27 | 19,666.0 | -6.07% |
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 | $44.61 | $41.29 | $3.32 | 67,702.0 | +2.61% |
| 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% |
0.73%
1.03%
大文字化:
|
ボリューム (24 時間):