ストックスクリーナーアプリを入手
33.25
7.26%
2.25
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 |
|---|---|---|---|---|---|
| 2026-04-01 | $33.50 | $32.50 | $1.00 | 496.0 | +7.26% |
| 2026-03-27 | $31.25 | $31.00 | $0.25 | 1,945.0 | -0.64% |
| 2026-03-26 | $32.78 | $31.20 | $1.58 | 2,013.0 | -4.00% |
| 2026-03-25 | $32.50 | $32.00 | $0.50 | 2,771.0 | -2.28% |
| 2026-03-23 | $33.26 | $33.26 | $0.00 | 182.0 | +6.80% |
| 2026-03-20 | $31.14 | $31.14 | $0.00 | 2,150.0 | -10.00% |
| 2026-03-18 | $34.60 | $34.60 | $0.00 | 419.0 | +4.91% |
| 2026-03-17 | $35.00 | $32.98 | $2.02 | 864.0 | -4.68% |
| 2026-03-16 | $35.00 | $33.83 | $1.17 | 3,486.0 | +0.54% |
| 2026-03-12 | $34.41 | $33.83 | $0.59 | 874.0 | +3.20% |
| 2026-03-11 | $33.35 | $33.35 | $0.00 | 339.0 | -1.17% |
| 2026-03-10 | $33.99 | $33.54 | $0.4519 | 714.0 | +2.26% |
| 2026-03-09 | $33.00 | $33.00 | $0.00 | 248.0 | -1.49% |
| 2026-03-05 | $33.50 | $32.75 | $0.75 | 654.0 | -1.47% |
| 2026-03-04 | $34.00 | $34.00 | $0.00 | 202.0 | +6.22% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $33.50 | $32.50 | $1.00 | 496.0 | +0.00% |
| 2026-03 | $35.00 | $31.00 | $4.00 | 17,545.0 | -1.34% |
| 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% |
0.94%
0.77%
大文字化:
|
ボリューム (24 時間):