537円
ＦＩＸＥＲ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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 1,340.0 | 1,371.0 | 1,321.0 | 1,326.0 | 1,326.0 | 121,700 |
| 2024/02/09 | 1,278.0 | 1,500.0 | 1,248.0 | 1,333.0 | 1,333.0 | 501,800 |
| 2024/02/08 | 1,315.0 | 1,335.0 | 1,280.0 | 1,280.0 | 1,280.0 | 51,000 |
| 2024/02/07 | 1,310.0 | 1,359.0 | 1,274.0 | 1,320.0 | 1,320.0 | 94,000 |
| 2024/02/06 | 1,260.0 | 1,318.0 | 1,240.0 | 1,301.0 | 1,301.0 | 50,900 |
| 2024/02/05 | 1,227.0 | 1,272.0 | 1,216.0 | 1,261.0 | 1,261.0 | 68,000 |
| 2024/02/02 | 1,209.0 | 1,254.0 | 1,208.0 | 1,226.0 | 1,226.0 | 64,600 |
| 2024/02/01 | 1,200.0 | 1,230.0 | 1,195.0 | 1,209.0 | 1,209.0 | 33,800 |
| 2024/01/31 | 1,198.0 | 1,211.0 | 1,189.0 | 1,198.0 | 1,198.0 | 28,300 |
| 2024/01/30 | 1,204.0 | 1,210.0 | 1,180.0 | 1,196.0 | 1,196.0 | 48,400 |
| 2024/01/29 | 1,207.0 | 1,223.0 | 1,201.0 | 1,202.0 | 1,202.0 | 44,300 |
| 2024/01/26 | 1,223.0 | 1,248.0 | 1,197.0 | 1,204.0 | 1,204.0 | 62,900 |
| 2024/01/25 | 1,254.0 | 1,279.0 | 1,220.0 | 1,235.0 | 1,235.0 | 73,900 |
| 2024/01/24 | 1,246.0 | 1,306.0 | 1,230.0 | 1,237.0 | 1,237.0 | 47,200 |
| 2024/01/23 | 1,221.0 | 1,275.0 | 1,219.0 | 1,255.0 | 1,255.0 | 100,900 |
| 2024/01/22 | 1,206.0 | 1,231.0 | 1,197.0 | 1,207.0 | 1,207.0 | 58,300 |
| 2024/01/19 | 1,209.0 | 1,225.0 | 1,196.0 | 1,201.0 | 1,201.0 | 41,300 |
| 2024/01/18 | 1,217.0 | 1,242.0 | 1,188.0 | 1,207.0 | 1,207.0 | 63,900 |
| 2024/01/17 | 1,266.0 | 1,271.0 | 1,226.0 | 1,228.0 | 1,228.0 | 75,400 |
| 2024/01/16 | 1,327.0 | 1,333.0 | 1,281.0 | 1,281.0 | 1,281.0 | 54,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＩＸＥＲの取引履歴を振り返りませんか？
ＦＩＸＥＲ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。
