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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,980 (24/09/27) | 1,182 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,980 (24/09/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,869 | 1,928 | 1,856 | 1,893 | +29 | +1.6 | 135,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,016 | 1,043 | 1,016 | 1,043 | +36 | +3.6 | 46,500 |
| 10/16 | 1,007 | 1,012 | 984 | 1,007 | -19 | -1.9 | 131,600 |
| 10/13 | 1,057 | 1,060 | 1,011 | 1,026 | -47 | -4.4 | 194,400 |
| 10/12 | 1,087 | 1,179 | 1,054 | 1,073 | +16 | +1.5 | 670,500 |
| 10/11 | 1,102 | 1,112 | 1,046 | 1,057 | -55 | -5.0 | 223,900 |
| 10/10 | 1,114 | 1,134 | 1,090 | 1,112 | -2 | -0.2 | 114,700 |
| 10/6 | 1,129 | 1,142 | 1,074 | 1,114 | -16 | -1.4 | 122,300 |
| 10/5 | 1,100 | 1,139 | 1,095 | 1,130 | +30 | +2.7 | 118,500 |
| 10/4 | 1,092 | 1,157 | 1,083 | 1,100 | -18 | -1.6 | 187,800 |
| 10/3 | 1,175 | 1,214 | 1,102 | 1,118 | -69 | -5.8 | 383,700 |
| 10/2 | 1,330 | 1,360 | 1,172 | 1,187 | +127 | +12.0 | 1,692,800 |
| 9/29 | 1,050 | 1,077 | 1,050 | 1,060 | +10 | +1.0 | 20,200 |
| 9/28 | 1,067 | 1,073 | 1,042 | 1,050 | -15 | -1.4 | 36,100 |
| 9/27 | 1,060 | 1,070 | 1,052 | 1,065 | -6 | -0.6 | 39,500 |
| 9/26 | 1,123 | 1,123 | 1,069 | 1,071 | -58 | -5.1 | 53,900 |
| 9/25 | 1,148 | 1,153 | 1,125 | 1,129 | -16 | -1.4 | 26,500 |
| 9/22 | 1,110 | 1,157 | 1,108 | 1,145 | +20 | +1.8 | 31,400 |
| 9/21 | 1,130 | 1,130 | 1,107 | 1,125 | -9 | -0.8 | 33,700 |
| 9/20 | 1,131 | 1,140 | 1,120 | 1,134 | +6 | +0.5 | 23,500 |
| 9/19 | 1,155 | 1,159 | 1,126 | 1,128 | -27 | -2.3 | 26,300 |
| 9/15 | 1,166 | 1,171 | 1,139 | 1,155 | +1 | +0.1 | 28,600 |
| 9/14 | 1,192 | 1,192 | 1,154 | 1,154 | -42 | -3.5 | 37,200 |
| 9/13 | 1,212 | 1,212 | 1,187 | 1,196 | -24 | -2.0 | 36,500 |
| 9/12 | 1,158 | 1,239 | 1,158 | 1,220 | +62 | +5.4 | 64,800 |
| 9/11 | 1,151 | 1,179 | 1,147 | 1,158 | +19 | +1.7 | 40,800 |
| 9/8 | 1,123 | 1,147 | 1,123 | 1,139 | -6 | -0.5 | 24,200 |
| 9/7 | 1,168 | 1,168 | 1,131 | 1,145 | -37 | -3.1 | 35,000 |
| 9/6 | 1,163 | 1,185 | 1,163 | 1,182 | +19 | +1.6 | 28,000 |
| 9/5 | 1,153 | 1,178 | 1,150 | 1,163 | +12 | +1.0 | 20,000 |
| 9/4 | 1,174 | 1,183 | 1,144 | 1,151 | -22 | -1.9 | 36,700 |
▶︎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
