583円
フィーチャの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 1,130.0 | 1,140.0 | 1,120.0 | 1,124.0 | 1,124.0 | 8,300 |
| 2021/06/21 | 1,150.0 | 1,154.0 | 1,130.0 | 1,130.0 | 1,130.0 | 9,000 |
| 2021/06/18 | 1,165.0 | 1,185.0 | 1,149.0 | 1,150.0 | 1,150.0 | 9,000 |
| 2021/06/17 | 1,151.0 | 1,163.0 | 1,144.0 | 1,151.0 | 1,151.0 | 8,200 |
| 2021/06/16 | 1,175.0 | 1,175.0 | 1,154.0 | 1,162.0 | 1,162.0 | 3,300 |
| 2021/06/15 | 1,150.0 | 1,188.0 | 1,150.0 | 1,174.0 | 1,174.0 | 5,600 |
| 2021/06/14 | 1,162.0 | 1,169.0 | 1,140.0 | 1,150.0 | 1,150.0 | 7,900 |
| 2021/06/11 | 1,173.0 | 1,190.0 | 1,166.0 | 1,166.0 | 1,166.0 | 10,100 |
| 2021/06/10 | 1,172.0 | 1,182.0 | 1,172.0 | 1,173.0 | 1,173.0 | 6,900 |
| 2021/06/09 | 1,172.0 | 1,179.0 | 1,167.0 | 1,171.0 | 1,171.0 | 7,600 |
| 2021/06/08 | 1,142.0 | 1,195.0 | 1,142.0 | 1,167.0 | 1,167.0 | 49,100 |
| 2021/06/07 | 1,231.0 | 1,237.0 | 1,191.0 | 1,228.0 | 1,228.0 | 10,600 |
| 2021/06/04 | 1,277.0 | 1,277.0 | 1,183.0 | 1,231.0 | 1,231.0 | 43,900 |
| 2021/06/03 | 1,265.0 | 1,385.0 | 1,186.0 | 1,255.0 | 1,255.0 | 170,000 |
| 2021/06/02 | 1,121.0 | 1,131.0 | 1,085.0 | 1,085.0 | 1,085.0 | 23,100 |
| 2021/06/01 | 1,150.0 | 1,166.0 | 1,129.0 | 1,139.0 | 1,139.0 | 18,000 |
| 2021/05/31 | 1,170.0 | 1,181.0 | 1,150.0 | 1,150.0 | 1,150.0 | 10,300 |
| 2021/05/28 | 1,182.0 | 1,187.0 | 1,171.0 | 1,176.0 | 1,176.0 | 11,700 |
| 2021/05/27 | 1,211.0 | 1,211.0 | 1,180.0 | 1,187.0 | 1,187.0 | 9,500 |
| 2021/05/26 | 1,187.0 | 1,204.0 | 1,181.0 | 1,181.0 | 1,181.0 | 11,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フィーチャの取引履歴を振り返りませんか？
フィーチャの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
