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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,674 | 1,747 | 1,672 | 1,732 | +29 | +1.7 | 72,500 |
| 5/29 | 1,737 | 1,747 | 1,703 | 1,703 | -30 | -1.7 | 36,500 |
| 5/28 | 1,760 | 1,773 | 1,731 | 1,733 | -22 | -1.3 | 33,700 |
| 5/27 | 1,732 | 1,755 | 1,704 | 1,755 | +23 | +1.3 | 56,400 |
| 5/24 | 1,721 | 1,756 | 1,720 | 1,732 | -24 | -1.4 | 79,800 |
| 5/23 | 1,788 | 1,791 | 1,752 | 1,756 | -32 | -1.8 | 78,300 |
| 5/22 | 1,809 | 1,820 | 1,785 | 1,788 | -12 | -0.7 | 48,600 |
| 5/21 | 1,817 | 1,865 | 1,800 | 1,800 | -7 | -0.4 | 80,400 |
| 5/20 | 1,795 | 1,819 | 1,776 | 1,807 | -6 | -0.3 | 79,300 |
| 5/17 | 1,849 | 1,874 | 1,792 | 1,813 | -36 | -2.0 | 89,200 |
| 5/16 | 1,871 | 1,871 | 1,801 | 1,849 | -40 | -2.1 | 155,900 |
| 5/15 | 1,866 | 1,928 | 1,801 | 1,889 | -57 | -2.9 | 271,800 |
| 5/14 | 2,000 | 2,005 | 1,930 | 1,946 | -14 | -0.7 | 224,100 |
| 5/13 | 2,004 | 2,011 | 1,948 | 1,960 | -4 | -0.2 | 105,400 |
| 5/10 | 2,049 | 2,062 | 1,941 | 1,964 | -75 | -3.7 | 183,900 |
| 5/9 | 2,039 | 2,056 | 1,991 | 2,039 | +17 | +0.8 | 105,100 |
| 5/8 | 2,038 | 2,092 | 2,018 | 2,022 | -21 | -1.0 | 137,800 |
| 5/7 | 2,053 | 2,069 | 2,020 | 2,043 | +48 | +2.4 | 100,800 |
| 5/2 | 1,987 | 2,058 | 1,959 | 1,995 | -1 | -0.1 | 117,100 |
| 5/1 | 2,011 | 2,031 | 1,990 | 1,996 | -27 | -1.3 | 113,400 |
| 4/30 | 2,091 | 2,091 | 1,997 | 2,023 | -57 | -2.7 | 180,100 |
| 4/26 | 2,082 | 2,110 | 2,043 | 2,080 | 0 | 0.0 | 119,900 |
| 4/25 | 2,188 | 2,200 | 2,077 | 2,080 | -116 | -5.3 | 182,300 |
| 4/24 | 2,148 | 2,220 | 2,136 | 2,196 | +65 | +3.1 | 144,300 |
| 4/23 | 2,212 | 2,212 | 2,088 | 2,131 | -50 | -2.3 | 153,500 |
| 4/22 | 2,145 | 2,215 | 2,076 | 2,181 | +21 | +1.0 | 182,000 |
| 4/19 | 2,193 | 2,205 | 2,083 | 2,160 | -15 | -0.7 | 166,900 |
| 4/18 | 2,150 | 2,239 | 2,123 | 2,175 | +22 | +1.0 | 140,000 |
| 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 |
▶︎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
