！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
2,200
円
(21:58)
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 | 2,239 | 2,123 | 2,175 | +22 | +1.0 | 140,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 2,135 | 2,153 | 2,061 | 2,149 | -1 | -0.1 | 191,100 |
| 3/4 | 2,080 | 2,223 | 2,050 | 2,150 | +108 | +5.3 | 278,600 |
| 3/1 | 1,984 | 2,047 | 1,980 | 2,042 | +42 | +2.1 | 119,300 |
| 2/29 | 2,015 | 2,062 | 1,989 | 2,000 | -100 | -4.8 | 161,000 |
| 2/28 | 2,043 | 2,146 | 2,029 | 2,100 | +119 | +6.0 | 339,000 |
| 2/27 | 1,911 | 1,996 | 1,910 | 1,981 | +123 | +6.6 | 238,200 |
| 2/26 | 1,815 | 1,868 | 1,792 | 1,858 | +43 | +2.4 | 83,600 |
| 2/22 | 1,827 | 1,840 | 1,780 | 1,815 | +43 | +2.4 | 74,600 |
| 2/21 | 1,780 | 1,824 | 1,757 | 1,772 | -44 | -2.4 | 95,900 |
| 2/20 | 1,876 | 1,877 | 1,800 | 1,816 | -69 | -3.7 | 83,000 |
| 2/19 | 1,874 | 1,897 | 1,818 | 1,885 | +30 | +1.6 | 152,600 |
| 2/16 | 1,698 | 1,857 | 1,651 | 1,855 | +125 | +7.2 | 218,300 |
| 2/15 | 1,789 | 1,794 | 1,673 | 1,730 | -9 | -0.5 | 403,300 |
| 2/14 | 1,659 | 1,739 | 1,633 | 1,739 | +300 | +20.9 | 319,900 |
| 2/13 | 1,430 | 1,460 | 1,415 | 1,439 | +13 | +0.9 | 88,700 |
| 2/9 | 1,434 | 1,467 | 1,426 | 1,426 | -15 | -1.0 | 30,700 |
| 2/8 | 1,451 | 1,466 | 1,418 | 1,441 | +2 | +0.1 | 41,400 |
| 2/7 | 1,472 | 1,482 | 1,428 | 1,439 | -43 | -2.9 | 54,000 |
| 2/6 | 1,511 | 1,511 | 1,480 | 1,482 | -29 | -1.9 | 41,900 |
| 2/5 | 1,490 | 1,519 | 1,450 | 1,511 | +37 | +2.5 | 50,500 |
| 2/2 | 1,435 | 1,488 | 1,435 | 1,474 | +39 | +2.7 | 46,300 |
| 2/1 | 1,427 | 1,455 | 1,424 | 1,435 | -22 | -1.5 | 39,500 |
| 1/31 | 1,477 | 1,506 | 1,414 | 1,457 | -35 | -2.4 | 77,800 |
| 1/30 | 1,451 | 1,500 | 1,451 | 1,492 | +35 | +2.4 | 62,600 |
| 1/29 | 1,486 | 1,490 | 1,451 | 1,457 | -41 | -2.7 | 53,700 |
| 1/26 | 1,503 | 1,535 | 1,488 | 1,498 | -15 | -1.0 | 58,900 |
| 1/25 | 1,550 | 1,572 | 1,490 | 1,513 | -46 | -3.0 | 106,900 |
| 1/24 | 1,522 | 1,582 | 1,522 | 1,559 | +19 | +1.2 | 76,000 |
| 1/23 | 1,565 | 1,575 | 1,531 | 1,540 | -11 | -0.7 | 90,800 |
| 1/22 | 1,490 | 1,552 | 1,463 | 1,551 | +83 | +5.7 | 127,000 |
▶︎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