4,644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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 5,980.0 | 6,230.0 | 5,950.0 | 6,190.0 | 6,190.0 | 422,700 |
| 2025/08/06 | 6,130.0 | 6,190.0 | 5,930.0 | 6,020.0 | 6,020.0 | 454,400 |
| 2025/08/05 | 6,120.0 | 6,230.0 | 6,050.0 | 6,130.0 | 6,130.0 | 438,500 |
| 2025/08/04 | 6,080.0 | 6,350.0 | 6,050.0 | 6,080.0 | 6,080.0 | 674,900 |
| 2025/08/01 | 6,230.0 | 6,300.0 | 6,080.0 | 6,280.0 | 6,280.0 | 798,200 |
| 2025/07/31 | 6,020.0 | 6,240.0 | 5,950.0 | 6,230.0 | 6,230.0 | 599,300 |
| 2025/07/30 | 6,100.0 | 6,160.0 | 5,830.0 | 6,000.0 | 6,000.0 | 543,100 |
| 2025/07/29 | 6,190.0 | 6,200.0 | 5,900.0 | 5,970.0 | 5,970.0 | 780,200 |
| 2025/07/28 | 6,750.0 | 6,810.0 | 6,230.0 | 6,250.0 | 6,250.0 | 1,026,900 |
| 2025/07/25 | 6,220.0 | 6,650.0 | 6,210.0 | 6,590.0 | 6,590.0 | 1,827,900 |
| 2025/07/24 | 6,380.0 | 6,450.0 | 6,020.0 | 6,170.0 | 6,170.0 | 1,089,800 |
| 2025/07/23 | 6,020.0 | 6,370.0 | 5,980.0 | 6,340.0 | 6,340.0 | 1,327,400 |
| 2025/07/22 | 5,700.0 | 5,930.0 | 5,670.0 | 5,910.0 | 5,910.0 | 584,700 |
| 2025/07/18 | 5,770.0 | 5,810.0 | 5,520.0 | 5,630.0 | 5,630.0 | 617,400 |
| 2025/07/17 | 5,960.0 | 6,020.0 | 5,720.0 | 5,730.0 | 5,730.0 | 620,200 |
| 2025/07/16 | 5,770.0 | 6,040.0 | 5,600.0 | 5,860.0 | 5,860.0 | 822,100 |
| 2025/07/15 | 5,800.0 | 5,800.0 | 5,570.0 | 5,700.0 | 5,700.0 | 376,000 |
| 2025/07/14 | 5,360.0 | 5,850.0 | 5,350.0 | 5,790.0 | 5,790.0 | 919,700 |
| 2025/07/11 | 5,440.0 | 5,510.0 | 5,350.0 | 5,380.0 | 5,380.0 | 306,900 |
| 2025/07/10 | 5,580.0 | 5,610.0 | 5,380.0 | 5,490.0 | 5,490.0 | 796,700 |
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。
