4,592円
ＦＦＲＩセキュリティ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) |
|---|---|---|---|---|---|---|
| 2025/10/14 | 9,590.0 | 9,940.0 | 9,230.0 | 9,280.0 | 9,280.0 | 1,000,500 |
| 2025/10/10 | 10,420.0 | 11,100.0 | 9,910.0 | 10,040.0 | 10,040.0 | 1,909,400 |
| 2025/10/09 | 9,810.0 | 10,790.0 | 9,650.0 | 10,590.0 | 10,590.0 | 2,275,900 |
| 2025/10/08 | 9,130.0 | 9,890.0 | 8,980.0 | 9,560.0 | 9,560.0 | 955,200 |
| 2025/10/07 | 9,190.0 | 10,020.0 | 8,880.0 | 9,210.0 | 9,210.0 | 2,676,500 |
| 2025/10/06 | 9,170.0 | 9,170.0 | 8,990.0 | 9,170.0 | 9,170.0 | 749,700 |
| 2025/10/03 | 7,310.0 | 7,730.0 | 7,300.0 | 7,670.0 | 7,670.0 | 458,900 |
| 2025/10/02 | 7,610.0 | 7,670.0 | 7,370.0 | 7,400.0 | 7,400.0 | 399,300 |
| 2025/10/01 | 8,100.0 | 8,110.0 | 7,620.0 | 7,620.0 | 7,620.0 | 411,400 |
| 2025/09/30 | 7,680.0 | 8,080.0 | 7,650.0 | 7,840.0 | 7,840.0 | 500,100 |
| 2025/09/29 | 7,940.0 | 7,970.0 | 7,550.0 | 7,650.0 | 7,650.0 | 477,900 |
| 2025/09/26 | 8,090.0 | 8,220.0 | 7,760.0 | 7,850.0 | 7,850.0 | 621,100 |
| 2025/09/25 | 7,870.0 | 7,910.0 | 7,680.0 | 7,700.0 | 7,700.0 | 507,700 |
| 2025/09/24 | 8,340.0 | 8,440.0 | 7,950.0 | 8,100.0 | 8,100.0 | 818,300 |
| 2025/09/22 | 8,720.0 | 9,140.0 | 8,310.0 | 8,570.0 | 8,570.0 | 1,970,200 |
| 2025/09/19 | 7,700.0 | 7,980.0 | 7,510.0 | 7,980.0 | 7,980.0 | 1,649,500 |
| 2025/09/18 | 7,230.0 | 7,600.0 | 7,210.0 | 7,480.0 | 7,480.0 | 850,800 |
| 2025/09/17 | 7,410.0 | 7,450.0 | 7,060.0 | 7,110.0 | 7,110.0 | 627,800 |
| 2025/09/16 | 7,110.0 | 7,550.0 | 6,950.0 | 7,540.0 | 7,540.0 | 834,100 |
| 2025/09/12 | 7,140.0 | 7,190.0 | 6,980.0 | 7,110.0 | 7,110.0 | 361,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＦＲＩセキュリティの取引履歴を振り返りませんか？
ＦＦＲＩセキュリティ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。
