6,218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) |
|---|---|---|---|---|---|---|
| 2025/10/29 | 11,120.0 | 11,280.0 | 10,270.0 | 10,480.0 | 10,480.0 | 733,000 |
| 2025/10/28 | 11,410.0 | 11,690.0 | 11,090.0 | 11,380.0 | 11,380.0 | 507,700 |
| 2025/10/27 | 12,430.0 | 12,500.0 | 11,370.0 | 11,590.0 | 11,590.0 | 964,700 |
| 2025/10/24 | 11,800.0 | 12,490.0 | 11,610.0 | 12,000.0 | 12,000.0 | 1,657,000 |
| 2025/10/23 | 10,760.0 | 12,050.0 | 10,710.0 | 11,400.0 | 11,400.0 | 1,348,300 |
| 2025/10/22 | 11,610.0 | 11,830.0 | 10,630.0 | 11,270.0 | 11,270.0 | 1,700,800 |
| 2025/10/21 | 13,670.0 | 13,800.0 | 11,020.0 | 11,830.0 | 11,830.0 | 3,871,800 |
| 2025/10/20 | 11,940.0 | 13,290.0 | 11,710.0 | 13,070.0 | 13,070.0 | 4,266,400 |
| 2025/10/17 | 10,950.0 | 11,100.0 | 10,420.0 | 10,760.0 | 10,760.0 | 1,437,800 |
| 2025/10/16 | 11,060.0 | 11,890.0 | 10,630.0 | 11,700.0 | 11,700.0 | 2,310,900 |
| 2025/10/15 | 9,430.0 | 10,540.0 | 9,280.0 | 10,160.0 | 10,160.0 | 1,999,900 |
| 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 |
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。
