4,437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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 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 |
| 2016/01/13 | 8,090.0 | 8,420.0 | 7,970.0 | 8,010.0 | 8,010.0 | 226,600 |
| 2016/01/12 | 8,580.0 | 8,670.0 | 7,710.0 | 7,870.0 | 7,870.0 | 313,100 |
| 2016/01/08 | 8,730.0 | 9,070.0 | 8,610.0 | 8,850.0 | 8,850.0 | 212,700 |
| 2016/01/07 | 9,000.0 | 9,240.0 | 8,920.0 | 9,020.0 | 9,020.0 | 159,900 |
| 2016/01/06 | 9,570.0 | 9,690.0 | 9,020.0 | 9,140.0 | 9,140.0 | 288,000 |
| 2016/01/05 | 9,530.0 | 9,800.0 | 9,400.0 | 9,540.0 | 9,540.0 | 194,200 |
| 2016/01/04 | 9,740.0 | 10,070.0 | 9,500.0 | 9,670.0 | 9,670.0 | 394,900 |
| 2015/12/30 | 9,500.0 | 9,680.0 | 9,440.0 | 9,590.0 | 9,590.0 | 150,400 |
| 2015/12/29 | 9,700.0 | 9,740.0 | 9,480.0 | 9,520.0 | 9,520.0 | 194,800 |
| 2015/12/28 | 9,320.0 | 9,740.0 | 9,150.0 | 9,740.0 | 9,740.0 | 217,800 |
| 2015/12/25 | 9,270.0 | 9,540.0 | 9,180.0 | 9,260.0 | 9,260.0 | 196,100 |
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。
