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
1,884.1
円
(11:19)
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 | 1,888 | 1,856 | 1,881 | +17 | +0.9 | 55,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,775 | 1,813 | 1,742 | 1,805 | +41 | +2.3 | 241,300 |
| 8/23 | 1,744 | 1,764 | 1,707 | 1,764 | +19 | +1.1 | 193,500 |
| 8/22 | 1,760 | 1,767 | 1,715 | 1,745 | -19 | -1.1 | 213,300 |
| 8/21 | 1,800 | 1,838 | 1,760 | 1,764 | -68 | -3.7 | 315,900 |
| 8/20 | 1,801 | 1,875 | 1,795 | 1,832 | +62 | +3.5 | 289,800 |
| 8/19 | 1,805 | 1,864 | 1,766 | 1,770 | -24 | -1.3 | 291,500 |
| 8/16 | 1,799 | 1,865 | 1,778 | 1,794 | +24 | +1.4 | 368,500 |
| 8/15 | 1,808 | 1,808 | 1,746 | 1,770 | -38 | -2.1 | 411,300 |
| 8/14 | 1,860 | 1,927 | 1,789 | 1,808 | -132 | -6.8 | 799,800 |
| 8/13 | 1,866 | 1,940 | 1,851 | 1,940 | +74 | +4.0 | 367,700 |
| 8/9 | 1,895 | 1,916 | 1,815 | 1,866 | -23 | -1.2 | 277,400 |
| 8/8 | 1,811 | 1,924 | 1,811 | 1,889 | +42 | +2.3 | 339,700 |
| 8/7 | 1,808 | 1,892 | 1,783 | 1,847 | -1 | -0.1 | 414,800 |
| 8/6 | 1,768 | 1,870 | 1,725 | 1,848 | +179 | +10.7 | 553,900 |
| 8/5 | 1,767 | 1,823 | 1,618 | 1,669 | -258 | -13.4 | 888,200 |
| 8/2 | 1,878 | 2,016 | 1,872 | 1,927 | -110 | -5.4 | 605,300 |
| 8/1 | 2,098 | 2,111 | 1,980 | 2,037 | -111 | -5.2 | 523,700 |
| 7/31 | 2,132 | 2,185 | 2,028 | 2,148 | -20 | -0.9 | 829,600 |
| 7/30 | 2,420 | 2,440 | 2,166 | 2,168 | -298 | -12.1 | 1,363,700 |
| 7/29 | 2,469 | 2,565 | 2,424 | 2,466 | +46 | +1.9 | 1,488,900 |
| 7/26 | 2,261 | 2,434 | 2,261 | 2,420 | +159 | +7.0 | 1,592,400 |
| 7/25 | 2,240 | 2,410 | 2,213 | 2,261 | -29 | -1.3 | 1,852,900 |
| 7/24 | 2,294 | 2,388 | 2,190 | 2,290 | +14 | +0.6 | 1,717,400 |
| 7/23 | 2,385 | 2,468 | 2,237 | 2,276 | -78 | -3.3 | 1,710,000 |
| 7/22 | 2,793 | 2,794 | 2,194 | 2,354 | -239 | -9.2 | 3,943,600 |
| 7/19 | 2,308 | 2,708 | 2,280 | 2,593 | +209 | +8.8 | 3,619,100 |
| 7/18 | 2,266 | 2,448 | 2,243 | 2,384 | +123 | +5.4 | 664,500 |
| 7/17 | 2,240 | 2,317 | 2,222 | 2,261 | +34 | +1.5 | 252,000 |
| 7/16 | 2,250 | 2,306 | 2,205 | 2,227 | +1 | +0.0 | 256,200 |
| 7/12 | 2,121 | 2,236 | 2,114 | 2,226 | +74 | +3.4 | 244,200 |
▶︎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
