ストックスクリーナーアプリを入手
29.99
7.15%
-2.31
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $29.99 | $29.99 | $0.00 | 787.0 | -7.15% |
| 2025-11-20 | $32.30 | $32.30 | $0.00 | 343.0 | +4.50% |
| 2025-11-18 | $31.01 | $30.91 | $0.10 | 567.0 | -0.10% |
| 2025-11-17 | $30.94 | $30.94 | $0.00 | 499.0 | -0.51% |
| 2025-11-14 | $31.50 | $30.94 | $0.56 | 1,678.0 | -1.27% |
| 2025-11-13 | $31.63 | $31.50 | $0.1343 | 812.0 | -0.06% |
| 2025-11-12 | $31.52 | $31.52 | $0.00 | 469.0 | +0.06% |
| 2025-11-11 | $31.81 | $31.50 | $0.3099 | 912.0 | -1.56% |
| 2025-11-10 | $32.00 | $32.00 | $0.00 | 652.0 | +1.30% |
| 2025-11-07 | $31.59 | $29.58 | $2.01 | 1,706.0 | +0.13% |
| 2025-11-06 | $31.55 | $31.55 | $0.00 | 718.0 | -4.36% |
| 2025-11-05 | $32.99 | $31.60 | $1.39 | 712.0 | +4.40% |
| 2025-11-04 | $31.60 | $31.60 | $0.00 | 353.0 | +0.32% |
| 2025-11-03 | $31.50 | $31.50 | $0.00 | 382.0 | -0.48% |
| 2025-10-31 | $31.65 | $31.51 | $0.1405 | 952.0 | +0.48% |
| 2025-10-30 | $31.97 | $31.50 | $0.47 | 972.0 | -0.54% |
| 2025-10-29 | $31.67 | $31.67 | $0.00 | 428.0 | +0.00% |
| 2025-10-28 | $32.74 | $31.50 | $1.24 | 1,150.0 | -0.55% |
| 2025-10-24 | $32.75 | $31.84 | $0.9062 | 849.0 | +2.72% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.99 | $29.58 | $3.41 | 11,377.0 | -5.25% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $26.50 | $24.80 | $1.70 | 42,553.0 | +1.06% |
| 2023-11 | $28.92 | $24.99 | $3.93 | 65,300.0 | -10.39% |
| 2023-10 | $33.51 | $27.39 | $6.12 | 111,665.0 | -13.94% |
| 2023-09 | $34.59 | $29.20 | $5.39 | 133,337.0 | +5.60% |
| 2023-08 | $32.17 | $28.99 | $3.18 | 29,691.0 | +5.22% |
| 2023-07 | $33.33 | $28.87 | $4.46 | 46,744.0 | -3.10% |
| 2023-06 | $33.32 | $30.20 | $3.12 | 53,870.0 | -0.29% |
| 2023-05 | $32.21 | $26.61 | $5.60 | 60,084.0 | +11.66% |
| 2023-04 | $29.24 | $27.29 | $1.95 | 8,194.0 | -2.64% |
| 2023-03 | $29.04 | $26.75 | $2.29 | 115,184.0 | -3.16% |
| 2023-02 | $29.20 | $26.52 | $2.68 | 38,814.0 | +10.61% |
| 2023-01 | $27.88 | $25.71 | $2.17 | 19,398.0 | +2.01% |
7.80%
大文字化:
|
ボリューム (24 時間):