4,350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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 9,230.0 | 9,330.0 | 8,610.0 | 8,690.0 | 8,690.0 | 388,100 |
| 2025/11/17 | 9,530.0 | 9,730.0 | 9,300.0 | 9,350.0 | 9,350.0 | 220,300 |
| 2025/11/14 | 9,980.0 | 10,030.0 | 9,410.0 | 9,680.0 | 9,680.0 | 749,300 |
| 2025/11/13 | 10,310.0 | 10,880.0 | 10,030.0 | 10,770.0 | 10,770.0 | 393,200 |
| 2025/11/12 | 10,100.0 | 10,200.0 | 9,840.0 | 10,200.0 | 10,200.0 | 193,000 |
| 2025/11/11 | 10,450.0 | 10,460.0 | 10,150.0 | 10,200.0 | 10,200.0 | 209,800 |
| 2025/11/10 | 9,930.0 | 10,490.0 | 9,860.0 | 10,380.0 | 10,380.0 | 242,300 |
| 2025/11/07 | 9,700.0 | 10,050.0 | 9,680.0 | 9,900.0 | 9,900.0 | 341,700 |
| 2025/11/06 | 10,800.0 | 10,950.0 | 9,960.0 | 10,000.0 | 10,000.0 | 391,600 |
| 2025/11/05 | 10,590.0 | 10,710.0 | 10,140.0 | 10,680.0 | 10,680.0 | 405,000 |
| 2025/11/04 | 10,760.0 | 11,290.0 | 10,450.0 | 11,100.0 | 11,100.0 | 409,400 |
| 2025/10/31 | 10,550.0 | 11,090.0 | 10,530.0 | 10,840.0 | 10,840.0 | 448,300 |
| 2025/10/30 | 10,230.0 | 10,950.0 | 10,230.0 | 10,580.0 | 10,580.0 | 510,100 |
| 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 |
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。
