Ftaiインフラストラクチャの株価時系列・推移
- 52週高値
- 6.69（2026/2/26）
- 52週安値
- 3.06（2026/8/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 4.63 | 4.71 | 4.40 | 4.51 | 774,461 | 4.51 |
| 2026/8/13 | 4.52 | 4.68 | 4.47 | 4.66 | 948,016 | 4.66 |
| 2026/8/12 | 4.40 | 4.68 | 4.39 | 4.51 | 1,545,920 | 4.51 |
| 2026/8/11 | 4.34 | 4.53 | 4.33 | 4.37 | 980,623 | 4.37 |
| 2026/8/10 | 4.27 | 4.51 | 4.24 | 4.30 | 1,416,920 | 4.30 |
| 2026/8/7 | 4.12 | 4.36 | 4.01 | 4.27 | 1,634,469 | 4.27 |
| 2026/8/6 | 3.11 | 4.07 | 3.06 | 4.06 | 2,921,396 | 4.06 |
| 2026/8/5 | 3.35 | 3.52 | 3.35 | 3.41 | 2,483,803 | 3.41 |
| 2026/8/4 | 3.50 | 3.61 | 3.36 | 3.40 | 5,828,018 | 3.40 |
| 2026/8/3 | 3.75 | 3.83 | 3.39 | 3.43 | 3,675,445 | 3.43 |
| 2026/7/31 | 4.01 | 4.07 | 3.71 | 3.73 | 1,038,971 | 3.73 |
| 2026/7/30 | 3.84 | 4.06 | 3.75 | 4.00 | 1,029,808 | 4.00 |
| 2026/7/29 | 4.08 | 4.13 | 3.74 | 3.78 | 1,517,586 | 3.78 |
| 2026/7/28 | 4.15 | 4.15 | 3.95 | 4.08 | 1,007,081 | 4.08 |
| 2026/7/27 | 4.26 | 4.33 | 4.00 | 4.15 | 1,431,147 | 4.15 |
| 2026/7/24 | 4.44 | 4.44 | 4.21 | 4.23 | 785,423 | 4.23 |
| 2026/7/23 | 4.57 | 4.57 | 4.36 | 4.39 | 869,121 | 4.39 |
| 2026/7/22 | 4.33 | 4.54 | 4.33 | 4.50 | 864,581 | 4.50 |
| 2026/7/21 | 4.10 | 4.32 | 4.04 | 4.30 | 1,005,861 | 4.30 |
| 2026/7/20 | 4.14 | 4.19 | 3.99 | 4.09 | 1,031,160 | 4.09 |
1〜20/250件
