(株)ＦＦＲＩセキュリティの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 13,800（2025年10月21日）
- 年初来安値
- 2,058（2025年1月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 7,460 | 7,570 | 7,050 | 7,240 | 405,000 | 7,240 |
| 2025/12/11 | 7,990 | 8,020 | 7,460 | 7,610 | 277,600 | 7,610 |
| 2025/12/10 | 8,150 | 8,270 | 7,950 | 7,990 | 134,500 | 7,990 |
| 2025/12/9 | 8,530 | 8,550 | 8,090 | 8,150 | 178,000 | 8,150 |
| 2025/12/8 | 8,100 | 8,530 | 8,060 | 8,470 | 205,900 | 8,470 |
| 2025/12/5 | 8,090 | 8,210 | 8,020 | 8,160 | 143,200 | 8,160 |
| 2025/12/4 | 8,250 | 8,250 | 8,000 | 8,050 | 169,200 | 8,050 |
| 2025/12/3 | 8,220 | 8,360 | 8,080 | 8,250 | 150,400 | 8,250 |
| 2025/12/2 | 8,350 | 8,530 | 8,210 | 8,260 | 171,500 | 8,260 |
| 2025/12/1 | 8,930 | 8,940 | 8,420 | 8,420 | 208,700 | 8,420 |
| 2025/11/28 | 9,170 | 9,180 | 8,800 | 8,900 | 380,200 | 8,900 |
| 2025/11/27 | 8,350 | 9,120 | 8,330 | 9,040 | 575,800 | 9,040 |
| 2025/11/26 | 7,740 | 8,630 | 7,680 | 8,290 | 460,400 | 8,290 |
| 2025/11/25 | 8,160 | 8,340 | 7,770 | 7,830 | 253,900 | 7,830 |
| 2025/11/21 | 8,110 | 8,340 | 8,080 | 8,150 | 222,600 | 8,150 |
| 2025/11/20 | 8,940 | 9,100 | 8,410 | 8,410 | 342,400 | 8,410 |
| 2025/11/19 | 8,550 | 8,880 | 8,250 | 8,640 | 403,200 | 8,640 |
| 2025/11/18 | 9,230 | 9,330 | 8,610 | 8,690 | 388,100 | 8,690 |
| 2025/11/17 | 9,530 | 9,730 | 9,300 | 9,350 | 220,300 | 9,350 |
| 2025/11/14 | 9,980 | 10,030 | 9,410 | 9,680 | 749,300 | 9,680 |
1〜20/242件
