3692東証G貸借
業種 情報・通信業
FFRIセキュリティ 株価時系列データ
PTS
1,764.1
円
(13:06)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,588 (24/04/11) | 984 (23/10/16) |
年初来高値 | 年初来安値 |
---|---|
2,588 (24/04/11) | 1,263 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,788 | 1,791 | 1,752 | 1,764 | -24 | -1.3 | 53,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,809 | 1,820 | 1,785 | 1,788 | -12 | -0.7 | 48,600 |
5/21 | 1,817 | 1,865 | 1,800 | 1,800 | -7 | -0.4 | 80,400 |
5/20 | 1,795 | 1,819 | 1,776 | 1,807 | -6 | -0.3 | 79,300 |
5/17 | 1,849 | 1,874 | 1,792 | 1,813 | -36 | -2.0 | 89,200 |
5/16 | 1,871 | 1,871 | 1,801 | 1,849 | -40 | -2.1 | 155,900 |
5/15 | 1,866 | 1,928 | 1,801 | 1,889 | -57 | -2.9 | 271,800 |
5/14 | 2,000 | 2,005 | 1,930 | 1,946 | -14 | -0.7 | 224,100 |
5/13 | 2,004 | 2,011 | 1,948 | 1,960 | -4 | -0.2 | 105,400 |
5/10 | 2,049 | 2,062 | 1,941 | 1,964 | -75 | -3.7 | 183,900 |
5/9 | 2,039 | 2,056 | 1,991 | 2,039 | +17 | +0.8 | 105,100 |
5/8 | 2,038 | 2,092 | 2,018 | 2,022 | -21 | -1.0 | 137,800 |
5/7 | 2,053 | 2,069 | 2,020 | 2,043 | +48 | +2.4 | 100,800 |
5/2 | 1,987 | 2,058 | 1,959 | 1,995 | -1 | -0.1 | 117,100 |
5/1 | 2,011 | 2,031 | 1,990 | 1,996 | -27 | -1.3 | 113,400 |
4/30 | 2,091 | 2,091 | 1,997 | 2,023 | -57 | -2.7 | 180,100 |
4/26 | 2,082 | 2,110 | 2,043 | 2,080 | 0 | 0.0 | 119,900 |
4/25 | 2,188 | 2,200 | 2,077 | 2,080 | -116 | -5.3 | 182,300 |
4/24 | 2,148 | 2,220 | 2,136 | 2,196 | +65 | +3.1 | 144,300 |
4/23 | 2,212 | 2,212 | 2,088 | 2,131 | -50 | -2.3 | 153,500 |
4/22 | 2,145 | 2,215 | 2,076 | 2,181 | +21 | +1.0 | 182,000 |
4/19 | 2,193 | 2,205 | 2,083 | 2,160 | -15 | -0.7 | 166,900 |
4/18 | 2,150 | 2,239 | 2,123 | 2,175 | +22 | +1.0 | 140,000 |
4/17 | 2,208 | 2,240 | 2,153 | 2,153 | -91 | -4.1 | 198,200 |
4/16 | 2,330 | 2,353 | 2,221 | 2,244 | -159 | -6.6 | 300,300 |
4/15 | 2,400 | 2,451 | 2,316 | 2,403 | -13 | -0.5 | 299,300 |
4/12 | 2,425 | 2,566 | 2,377 | 2,416 | -10 | -0.4 | 1,093,900 |
4/11 | 2,308 | 2,588 | 2,268 | 2,426 | +268 | +12.4 | 2,397,700 |
4/10 | 2,150 | 2,184 | 2,127 | 2,158 | -3 | -0.1 | 96,800 |
4/9 | 2,032 | 2,185 | 2,023 | 2,161 | +141 | +7.0 | 229,900 |
4/8 | 1,974 | 2,020 | 1,966 | 2,020 | +63 | +3.2 | 79,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて