6,391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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 9,400.0 | 9,540.0 | 9,000.0 | 9,020.0 | 9,020.0 | 313,000 |
| 2026/02/12 | 9,300.0 | 9,540.0 | 9,140.0 | 9,300.0 | 9,300.0 | 288,500 |
| 2026/02/10 | 9,380.0 | 9,540.0 | 9,130.0 | 9,260.0 | 9,260.0 | 431,200 |
| 2026/02/09 | 10,370.0 | 10,400.0 | 9,310.0 | 9,490.0 | 9,490.0 | 953,400 |
| 2026/02/06 | 9,180.0 | 10,120.0 | 8,990.0 | 9,980.0 | 9,980.0 | 772,800 |
| 2026/02/05 | 9,120.0 | 9,390.0 | 9,060.0 | 9,320.0 | 9,320.0 | 271,800 |
| 2026/02/04 | 9,400.0 | 9,410.0 | 9,000.0 | 9,120.0 | 9,120.0 | 347,300 |
| 2026/02/03 | 9,330.0 | 9,580.0 | 9,230.0 | 9,560.0 | 9,560.0 | 278,300 |
| 2026/02/02 | 9,400.0 | 9,790.0 | 9,170.0 | 9,180.0 | 9,180.0 | 488,000 |
| 2026/01/30 | 9,400.0 | 9,400.0 | 8,980.0 | 9,250.0 | 9,250.0 | 286,500 |
| 2026/01/29 | 9,210.0 | 9,590.0 | 9,110.0 | 9,520.0 | 9,520.0 | 418,000 |
| 2026/01/28 | 9,290.0 | 9,380.0 | 8,980.0 | 9,000.0 | 9,000.0 | 219,700 |
| 2026/01/27 | 8,940.0 | 9,280.0 | 8,740.0 | 9,250.0 | 9,250.0 | 211,700 |
| 2026/01/26 | 8,850.0 | 9,180.0 | 8,840.0 | 8,860.0 | 8,860.0 | 199,900 |
| 2026/01/23 | 8,880.0 | 9,070.0 | 8,700.0 | 8,990.0 | 8,990.0 | 316,300 |
| 2026/01/22 | 9,580.0 | 9,600.0 | 8,380.0 | 8,960.0 | 8,960.0 | 1,272,200 |
| 2026/01/21 | 8,940.0 | 9,700.0 | 8,920.0 | 9,320.0 | 9,320.0 | 545,100 |
| 2026/01/20 | 10,030.0 | 10,050.0 | 9,180.0 | 9,240.0 | 9,240.0 | 476,700 |
| 2026/01/19 | 9,510.0 | 9,980.0 | 9,430.0 | 9,970.0 | 9,970.0 | 442,900 |
| 2026/01/16 | 10,080.0 | 10,160.0 | 9,440.0 | 9,810.0 | 9,810.0 | 811,400 |
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。
