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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,365 | 1,378 | 1,299 | 1,319 | -46 | -3.4 | 131,000 |
| 11/29 | 1,263 | 1,404 | 1,263 | 1,365 | +93 | +7.3 | 382,800 |
| 11/28 | 1,307 | 1,330 | 1,267 | 1,272 | -30 | -2.3 | 91,000 |
| 11/27 | 1,325 | 1,348 | 1,293 | 1,302 | -29 | -2.2 | 86,000 |
| 11/24 | 1,343 | 1,365 | 1,327 | 1,331 | -12 | -0.9 | 63,700 |
| 11/22 | 1,376 | 1,394 | 1,336 | 1,343 | -58 | -4.1 | 133,200 |
| 11/21 | 1,392 | 1,415 | 1,350 | 1,401 | +34 | +2.5 | 122,300 |
| 11/20 | 1,330 | 1,390 | 1,321 | 1,367 | +22 | +1.6 | 119,300 |
| 11/17 | 1,311 | 1,346 | 1,296 | 1,345 | +15 | +1.1 | 155,100 |
| 11/16 | 1,300 | 1,359 | 1,277 | 1,330 | -11 | -0.8 | 257,500 |
| 11/15 | 1,243 | 1,345 | 1,241 | 1,341 | +106 | +8.6 | 499,600 |
| 11/14 | 1,132 | 1,243 | 1,093 | 1,235 | +214 | +21.0 | 886,600 |
| 11/13 | 1,059 | 1,059 | 1,016 | 1,021 | -29 | -2.8 | 51,400 |
| 11/10 | 1,046 | 1,057 | 1,034 | 1,050 | +4 | +0.4 | 34,100 |
| 11/9 | 1,053 | 1,060 | 1,035 | 1,046 | -17 | -1.6 | 24,100 |
| 11/8 | 1,080 | 1,085 | 1,046 | 1,063 | -8 | -0.8 | 37,000 |
| 11/7 | 1,060 | 1,086 | 1,057 | 1,071 | 0 | 0.0 | 26,200 |
| 11/6 | 1,053 | 1,088 | 1,052 | 1,071 | +30 | +2.9 | 59,700 |
| 11/2 | 1,023 | 1,044 | 1,023 | 1,041 | +28 | +2.8 | 33,800 |
| 11/1 | 1,034 | 1,046 | 1,010 | 1,013 | -21 | -2.0 | 31,100 |
| 10/31 | 1,010 | 1,047 | 996 | 1,034 | +24 | +2.4 | 46,000 |
| 10/30 | 1,010 | 1,026 | 1,001 | 1,010 | -8 | -0.8 | 22,500 |
| 10/27 | 1,007 | 1,019 | 995 | 1,018 | +4 | +0.4 | 31,800 |
| 10/26 | 1,018 | 1,037 | 1,001 | 1,014 | -22 | -2.1 | 43,600 |
| 10/25 | 1,065 | 1,075 | 1,036 | 1,036 | -23 | -2.2 | 49,400 |
| 10/24 | 1,012 | 1,060 | 987 | 1,059 | +58 | +5.8 | 81,800 |
| 10/23 | 1,021 | 1,038 | 999 | 1,001 | -34 | -3.3 | 59,800 |
| 10/20 | 1,048 | 1,053 | 1,030 | 1,035 | -15 | -1.4 | 37,300 |
| 10/19 | 1,043 | 1,072 | 1,040 | 1,050 | -14 | -1.3 | 42,000 |
| 10/18 | 1,043 | 1,072 | 1,043 | 1,064 | +21 | +2.0 | 56,300 |
▶︎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
