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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,383 | 1,464 | 1,365 | 1,440 | +60 | +4.4 | 217,500 |
| 1/16 | 1,417 | 1,457 | 1,372 | 1,380 | -7 | -0.5 | 122,400 |
| 1/15 | 1,360 | 1,398 | 1,348 | 1,387 | +39 | +2.9 | 63,400 |
| 1/12 | 1,324 | 1,350 | 1,298 | 1,348 | +16 | +1.2 | 40,900 |
| 1/11 | 1,340 | 1,345 | 1,319 | 1,332 | -5 | -0.4 | 34,300 |
| 1/10 | 1,359 | 1,360 | 1,332 | 1,337 | -18 | -1.3 | 27,500 |
| 1/9 | 1,303 | 1,365 | 1,303 | 1,355 | +52 | +4.0 | 73,200 |
| 1/5 | 1,355 | 1,355 | 1,296 | 1,303 | -55 | -4.1 | 72,700 |
| 1/4 | 1,264 | 1,360 | 1,263 | 1,358 | +55 | +4.2 | 75,500 |
| 12/29 | 1,314 | 1,327 | 1,291 | 1,303 | -13 | -1.0 | 44,600 |
| 12/28 | 1,211 | 1,316 | 1,207 | 1,316 | +90 | +7.3 | 100,300 |
| 12/27 | 1,230 | 1,253 | 1,201 | 1,226 | -15 | -1.2 | 62,200 |
| 12/26 | 1,216 | 1,271 | 1,216 | 1,241 | +18 | +1.5 | 44,200 |
| 12/25 | 1,236 | 1,258 | 1,221 | 1,223 | -18 | -1.5 | 47,800 |
| 12/22 | 1,269 | 1,279 | 1,241 | 1,241 | -38 | -3.0 | 39,800 |
| 12/21 | 1,264 | 1,283 | 1,261 | 1,279 | -14 | -1.1 | 54,000 |
| 12/20 | 1,305 | 1,342 | 1,277 | 1,293 | -5 | -0.4 | 100,100 |
| 12/19 | 1,208 | 1,298 | 1,202 | 1,298 | +91 | +7.5 | 74,500 |
| 12/18 | 1,206 | 1,218 | 1,182 | 1,207 | +1 | +0.1 | 38,500 |
| 12/15 | 1,194 | 1,216 | 1,182 | 1,206 | +12 | +1.0 | 40,400 |
| 12/14 | 1,219 | 1,245 | 1,194 | 1,194 | -1 | -0.1 | 56,200 |
| 12/13 | 1,214 | 1,224 | 1,191 | 1,195 | -9 | -0.8 | 39,800 |
| 12/12 | 1,240 | 1,242 | 1,196 | 1,204 | -33 | -2.7 | 56,200 |
| 12/11 | 1,257 | 1,274 | 1,237 | 1,237 | +1 | +0.1 | 34,500 |
| 12/8 | 1,225 | 1,259 | 1,225 | 1,236 | -19 | -1.5 | 61,500 |
| 12/7 | 1,306 | 1,313 | 1,255 | 1,255 | -67 | -5.1 | 71,600 |
| 12/6 | 1,310 | 1,338 | 1,310 | 1,322 | +23 | +1.8 | 71,900 |
| 12/5 | 1,318 | 1,340 | 1,299 | 1,299 | -33 | -2.5 | 78,900 |
| 12/4 | 1,330 | 1,359 | 1,325 | 1,332 | -22 | -1.6 | 61,300 |
| 12/1 | 1,319 | 1,365 | 1,305 | 1,354 | +35 | +2.7 | 104,600 |
▶︎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
