6,212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) |
|---|---|---|---|---|---|---|
| 2025/07/24 | 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 |
| 2025/07/09 | 5,900.0 | 5,920.0 | 5,440.0 | 5,530.0 | 5,530.0 | 718,400 |
| 2025/07/08 | 5,550.0 | 5,800.0 | 5,470.0 | 5,800.0 | 5,800.0 | 705,600 |
| 2025/07/07 | 5,370.0 | 5,480.0 | 5,270.0 | 5,460.0 | 5,460.0 | 805,100 |
| 2025/07/04 | 5,470.0 | 5,620.0 | 5,370.0 | 5,410.0 | 5,410.0 | 734,900 |
| 2025/07/03 | 5,540.0 | 5,770.0 | 5,320.0 | 5,340.0 | 5,340.0 | 699,100 |
| 2025/07/02 | 6,000.0 | 6,000.0 | 5,620.0 | 5,630.0 | 5,630.0 | 946,500 |
| 2025/07/01 | 6,380.0 | 6,380.0 | 5,970.0 | 6,150.0 | 6,150.0 | 914,000 |
| 2025/06/30 | 6,200.0 | 6,390.0 | 6,040.0 | 6,290.0 | 6,290.0 | 881,000 |
| 2025/06/27 | 6,190.0 | 6,220.0 | 5,950.0 | 6,060.0 | 6,060.0 | 940,200 |
| 2025/06/26 | 6,520.0 | 6,680.0 | 6,070.0 | 6,150.0 | 6,150.0 | 1,003,400 |
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。
