ストックスクリーナーアプリを入手
33.20
5.73%
1.80
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $33.49 | $31.80 | $1.69 | 4,096.0 | +5.73% |
| 2025-06-05 | $32.99 | $29.15 | $3.84 | 8,712.0 | +4.96% |
| 2025-06-04 | $29.91 | $28.52 | $1.39 | 2,477.0 | +6.46% |
| 2025-06-03 | $28.93 | $28.10 | $0.8273 | 997.0 | -0.02% |
| 2025-06-02 | $28.10 | $28.09 | $0.014 | 835.0 | +2.72% |
| 2025-05-30 | $27.80 | $26.51 | $1.29 | 1,520.0 | -2.32% |
| 2025-05-28 | $28.03 | $27.99 | $0.04 | 920.0 | -0.60% |
| 2025-05-27 | $28.18 | $27.00 | $1.18 | 2,327.0 | +6.74% |
| 2025-05-23 | $28.50 | $26.40 | $2.10 | 1,540.0 | -4.59% |
| 2025-05-22 | $27.67 | $27.10 | $0.57 | 2,704.0 | +2.48% |
| 2025-05-21 | $27.99 | $23.76 | $4.23 | 44,206.0 | +14.41% |
| 2025-05-20 | $24.12 | $23.15 | $0.97 | 7,605.0 | +1.53% |
| 2025-05-19 | $23.25 | $22.61 | $0.64 | 2,450.0 | -0.58% |
| 2025-05-16 | $23.71 | $23.38 | $0.3276 | 1,144.0 | -2.33% |
| 2025-05-15 | $23.94 | $23.62 | $0.3134 | 433.0 | +1.87% |
| 2025-05-13 | $23.75 | $23.50 | $0.255 | 1,001.0 | -1.07% |
| 2025-05-12 | $24.01 | $23.68 | $0.33 | 3,027.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $33.49 | $28.09 | $5.40 | 21,213.0 | +21.34% |
| 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% |
0.85%
0.13%
大文字化:
|
ボリューム (24 時間):