3692 (株)FFRIセキュリティ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,545 | 2,568 | 2,507 | 2,517 | 126,800 | 2,517 |
| 2025-02-04 | 2,519 | 2,542 | 2,466 | 2,535 | 135,200 | 2,535 |
| 2025-02-03 | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | 2,492 |
| 2025-01-31 | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | 2,578 |
| 2025-01-30 | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 | 2,538 |
| 2025-01-29 | 2,474 | 2,574 | 2,466 | 2,547 | 276,300 | 2,547 |
| 2025-01-28 | 2,440 | 2,479 | 2,421 | 2,470 | 140,600 | 2,470 |
| 2025-01-27 | 2,410 | 2,515 | 2,379 | 2,447 | 356,700 | 2,447 |
| 2025-01-24 | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | 2,391 |
| 2025-01-23 | 2,425 | 2,444 | 2,370 | 2,388 | 164,800 | 2,388 |
| 2025-01-22 | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 | 2,423 |
| 2025-01-21 | 2,374 | 2,408 | 2,319 | 2,400 | 183,400 | 2,400 |
| 2025-01-20 | 2,380 | 2,405 | 2,340 | 2,375 | 263,500 | 2,375 |
| 2025-01-17 | 2,268 | 2,348 | 2,233 | 2,342 | 264,900 | 2,342 |
| 2025-01-16 | 2,313 | 2,358 | 2,240 | 2,256 | 271,500 | 2,256 |
| 2025-01-15 | 2,380 | 2,439 | 2,294 | 2,315 | 518,500 | 2,315 |
| 2025-01-14 | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | 2,368 |
| 2025-01-10 | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 | 2,197 |
| 2025-01-09 | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 | 2,106 |
| 2025-01-08 | 2,180 | 2,250 | 2,161 | 2,174 | 269,100 | 2,174 |
| 2025-01-07 | 2,272 | 2,272 | 2,132 | 2,184 | 381,400 | 2,184 |
| 2025-01-06 | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 | 2,219 |
分割・併合履歴 ： [2014-12-03]1株→4株