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
2,360
円
(23:10)
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 |
|---|---|
| 2,794 (24/07/22) | 984 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,794 (24/07/22) | 1,263 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,428 | 2,510 | 2,224 | 2,361 | -57 | -2.4 | 1,988,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 2,102 | 2,443 | 2,101 | 2,418 | +228 | +10.4 | 2,633,500 |
| 9/6 | 1,797 | 2,364 | 1,785 | 2,190 | +430 | +24.4 | 4,610,600 |
| 8/30 | 1,775 | 1,813 | 1,710 | 1,760 | -4 | -0.2 | 925,900 |
| 8/23 | 1,805 | 1,875 | 1,707 | 1,764 | -30 | -1.7 | 1,304,000 |
| 8/16 | 1,866 | 1,940 | 1,746 | 1,794 | -72 | -3.9 | 1,947,300 |
| 8/9 | 1,767 | 1,924 | 1,618 | 1,866 | -61 | -3.2 | 2,474,000 |
| 8/2 | 2,469 | 2,565 | 1,872 | 1,927 | -493 | -20.4 | 4,811,200 |
| 7/26 | 2,793 | 2,794 | 2,190 | 2,420 | -173 | -6.7 | 10,816,300 |
| 7/19 | 2,250 | 2,708 | 2,205 | 2,593 | +367 | +16.5 | 4,791,800 |
| 7/12 | 2,279 | 2,340 | 2,071 | 2,226 | -33 | -1.5 | 1,712,000 |
| 7/5 | 2,188 | 2,488 | 2,015 | 2,259 | +145 | +6.9 | 4,771,200 |
| 6/28 | 2,086 | 2,203 | 1,952 | 2,114 | +59 | +2.9 | 845,700 |
| 6/21 | 1,926 | 2,068 | 1,860 | 2,055 | +185 | +9.9 | 610,300 |
| 6/14 | 1,791 | 1,902 | 1,770 | 1,870 | +95 | +5.4 | 287,100 |
| 6/7 | 1,824 | 1,857 | 1,729 | 1,775 | -30 | -1.7 | 341,500 |
| 5/31 | 1,732 | 1,805 | 1,672 | 1,805 | +73 | +4.2 | 277,900 |
| 5/24 | 1,795 | 1,865 | 1,720 | 1,732 | -81 | -4.5 | 366,400 |
| 5/17 | 2,004 | 2,011 | 1,792 | 1,813 | -151 | -7.7 | 846,400 |
| 5/10 | 2,053 | 2,092 | 1,941 | 1,964 | -31 | -1.6 | 527,600 |
| 5/2 | 2,091 | 2,091 | 1,959 | 1,995 | -85 | -4.1 | 410,600 |
| 4/26 | 2,145 | 2,220 | 2,043 | 2,080 | -80 | -3.7 | 782,000 |
| 4/19 | 2,400 | 2,451 | 2,083 | 2,160 | -256 | -10.6 | 1,104,700 |
| 4/12 | 1,974 | 2,588 | 1,966 | 2,416 | +459 | +23.5 | 3,897,800 |
| 4/5 | 1,975 | 1,979 | 1,847 | 1,957 | -24 | -1.2 | 320,300 |
| 3/29 | 1,938 | 2,052 | 1,896 | 1,981 | +56 | +2.9 | 400,100 |
| 3/22 | 2,034 | 2,108 | 1,919 | 1,925 | -83 | -4.1 | 472,700 |
| 3/15 | 1,970 | 2,111 | 1,905 | 2,008 | -40 | -2.0 | 827,700 |
| 3/8 | 2,080 | 2,268 | 2,039 | 2,048 | +6 | +0.3 | 1,173,400 |
| 3/1 | 1,815 | 2,146 | 1,792 | 2,042 | +227 | +12.5 | 941,100 |
| 2/22 | 1,874 | 1,897 | 1,757 | 1,815 | -40 | -2.2 | 406,100 |
▶︎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
