ストックスクリーナーアプリを入手
29.90
2.06%
-0.63
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 |
|---|---|---|---|---|---|
| 2026-05-11 | $30.45 | $30.01 | $0.44 | 584.0 | -0.26% |
| 2026-05-08 | $30.71 | $30.00 | $0.7099 | 664.0 | -2.71% |
| 2026-05-07 | $31.38 | $30.50 | $0.88 | 449.0 | +1.78% |
| 2026-05-06 | $30.93 | $30.35 | $0.58 | 3,296.0 | +6.27% |
| 2026-05-05 | $31.50 | $29.01 | $2.49 | 576.0 | -9.65% |
| 2026-04-30 | $32.24 | $30.55 | $1.69 | 1,580.0 | +10.72% |
| 2026-04-29 | $32.50 | $29.00 | $3.50 | 1,227.0 | -7.44% |
| 2026-04-27 | $33.05 | $31.00 | $2.05 | 2,034.0 | +2.39% |
| 2026-04-23 | $34.12 | $30.00 | $4.12 | 1,236.0 | +2.65% |
| 2026-04-22 | $30.24 | $29.81 | $0.43 | 617.0 | -1.45% |
| 2026-04-21 | $31.00 | $29.48 | $1.52 | 2,931.0 | +0.93% |
| 2026-04-20 | $30.63 | $29.70 | $0.93 | 6,418.0 | -4.43% |
| 2026-04-16 | $31.36 | $31.36 | $0.00 | 179.0 | +1.16% |
| 2026-04-15 | $31.00 | $31.00 | $0.00 | 565.0 | +4.73% |
| 2026-04-14 | $30.44 | $29.60 | $0.84 | 899.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $31.50 | $29.01 | $2.49 | 6,153.0 | -5.17% |
| 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% |
1.83%
0.97%
大文字化:
|
ボリューム (24 時間):