！決算発表予定日 2024/05/14
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
2,155
円
(23:15)
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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,150 | 2,153 | 2,123 | 2,136 | -17 | -0.8 | 26,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,871 | 1,974 | 1,858 | 1,957 | +57 | +3.0 | 60,200 |
| 4/4 | 1,895 | 1,924 | 1,870 | 1,900 | +23 | +1.2 | 35,100 |
| 4/3 | 1,864 | 1,902 | 1,847 | 1,877 | +3 | +0.2 | 71,100 |
| 4/2 | 1,936 | 1,949 | 1,852 | 1,874 | -58 | -3.0 | 101,200 |
| 4/1 | 1,975 | 1,979 | 1,921 | 1,932 | -49 | -2.5 | 52,700 |
| 3/29 | 1,972 | 2,052 | 1,950 | 1,981 | +22 | +1.1 | 85,000 |
| 3/28 | 1,947 | 2,012 | 1,903 | 1,959 | +44 | +2.3 | 114,000 |
| 3/27 | 1,950 | 1,977 | 1,915 | 1,915 | -26 | -1.3 | 49,900 |
| 3/26 | 1,901 | 1,958 | 1,899 | 1,941 | +37 | +1.9 | 60,400 |
| 3/25 | 1,938 | 1,980 | 1,896 | 1,904 | -21 | -1.1 | 90,800 |
| 3/22 | 2,006 | 2,019 | 1,919 | 1,925 | -87 | -4.3 | 149,800 |
| 3/21 | 2,094 | 2,095 | 2,006 | 2,012 | -83 | -4.0 | 135,500 |
| 3/19 | 2,091 | 2,095 | 2,045 | 2,095 | -5 | -0.2 | 61,900 |
| 3/18 | 2,034 | 2,108 | 2,008 | 2,100 | +92 | +4.6 | 125,500 |
| 3/15 | 1,970 | 2,022 | 1,945 | 2,008 | +37 | +1.9 | 112,400 |
| 3/14 | 2,008 | 2,024 | 1,905 | 1,971 | -37 | -1.8 | 181,400 |
| 3/13 | 2,056 | 2,100 | 1,990 | 2,008 | -40 | -2.0 | 166,700 |
| 3/12 | 2,020 | 2,111 | 1,990 | 2,048 | +39 | +1.9 | 133,000 |
| 3/11 | 1,970 | 2,074 | 1,966 | 2,009 | -39 | -1.9 | 234,200 |
| 3/8 | 2,100 | 2,160 | 2,039 | 2,048 | -87 | -4.1 | 161,100 |
| 3/7 | 2,255 | 2,268 | 2,098 | 2,135 | -76 | -3.4 | 333,400 |
| 3/6 | 2,099 | 2,260 | 2,074 | 2,211 | +62 | +2.9 | 209,200 |
▶︎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