6,826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) |
|---|---|---|---|---|---|---|
| 2016/02/10 | 5,730.0 | 5,830.0 | 5,240.0 | 5,430.0 | 5,430.0 | 348,700 |
| 2016/02/09 | 5,900.0 | 6,030.0 | 5,570.0 | 5,630.0 | 5,630.0 | 381,400 |
| 2016/02/08 | 6,200.0 | 6,420.0 | 6,120.0 | 6,270.0 | 6,270.0 | 260,900 |
| 2016/02/05 | 6,670.0 | 6,770.0 | 6,120.0 | 6,460.0 | 6,460.0 | 333,600 |
| 2016/02/04 | 7,070.0 | 7,140.0 | 6,800.0 | 6,840.0 | 6,840.0 | 221,900 |
| 2016/02/03 | 7,290.0 | 7,400.0 | 7,040.0 | 7,140.0 | 7,140.0 | 222,800 |
| 2016/02/02 | 7,290.0 | 7,820.0 | 7,260.0 | 7,550.0 | 7,550.0 | 406,500 |
| 2016/02/01 | 7,060.0 | 7,410.0 | 7,010.0 | 7,390.0 | 7,390.0 | 303,500 |
| 2016/01/29 | 6,830.0 | 6,970.0 | 6,550.0 | 6,920.0 | 6,920.0 | 292,000 |
| 2016/01/28 | 6,930.0 | 7,050.0 | 6,830.0 | 6,860.0 | 6,860.0 | 163,800 |
| 2016/01/27 | 7,130.0 | 7,150.0 | 6,800.0 | 6,960.0 | 6,960.0 | 250,200 |
| 2016/01/26 | 6,710.0 | 7,110.0 | 6,640.0 | 6,830.0 | 6,830.0 | 305,500 |
| 2016/01/25 | 6,670.0 | 7,220.0 | 6,500.0 | 6,910.0 | 6,910.0 | 507,000 |
| 2016/01/22 | 6,400.0 | 6,650.0 | 6,260.0 | 6,570.0 | 6,570.0 | 294,900 |
| 2016/01/21 | 6,510.0 | 6,850.0 | 5,990.0 | 6,040.0 | 6,040.0 | 467,500 |
| 2016/01/20 | 7,100.0 | 7,140.0 | 6,260.0 | 6,310.0 | 6,310.0 | 391,600 |
| 2016/01/19 | 6,880.0 | 7,120.0 | 6,750.0 | 7,070.0 | 7,070.0 | 333,400 |
| 2016/01/18 | 6,570.0 | 7,020.0 | 6,450.0 | 6,900.0 | 6,900.0 | 394,100 |
| 2016/01/15 | 7,850.0 | 7,940.0 | 7,100.0 | 7,120.0 | 7,120.0 | 239,600 |
| 2016/01/14 | 7,500.0 | 7,650.0 | 7,060.0 | 7,620.0 | 7,620.0 | 340,900 |
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。
