！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
1,956
円
(19:11)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,053 | 2,092 | 1,941 | 1,964 | -31 | -1.6 | 711,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,114 | +5.1 | 1,204 | 2,505,100 | 92,000 | 455,100 | 4.95 |
| 9/29 | 1,060 | -7.4 | 1,078 | 176,200 | 70,900 | 245,800 | 3.47 |
| 9/22 | 1,145 | -0.9 | 1,129 | 114,900 | 77,600 | 234,200 | 3.02 |
| 9/15 | 1,155 | +1.4 | 1,183 | 207,900 | 92,500 | 235,000 | 2.54 |
| 9/8 | 1,139 | -2.9 | 1,153 | 143,900 | 95,600 | 236,200 | 2.47 |
| 9/1 | 1,173 | +1.8 | 1,199 | 167,400 | 96,500 | 233,500 | 2.42 |
| 8/25 | 1,152 | +3.0 | 1,168 | 167,300 | 99,400 | 229,600 | 2.31 |
| 8/18 | 1,118 | -10.8 | 1,141 | 297,600 | 103,700 | 233,400 | 2.25 |
| 8/10 | 1,253 | -3.8 | 1,259 | 131,000 | 125,900 | 243,100 | 1.93 |
| 8/4 | 1,302 | +0.9 | 1,303 | 206,000 | 124,300 | 240,000 | 1.93 |
| 7/28 | 1,291 | -6.5 | 1,323 | 193,100 | 137,500 | 237,800 | 1.73 |
| 7/21 | 1,381 | +0.7 | 1,382 | 167,400 | 150,300 | 238,900 | 1.59 |
| 7/14 | 1,372 | +2.8 | 1,360 | 292,100 | 156,900 | 241,300 | 1.54 |
| 7/7 | 1,335 | -7.4 | 1,400 | 414,000 | 162,000 | 241,100 | 1.49 |
| 6/30 | 1,441 | -7.7 | 1,470 | 805,700 | 197,300 | 261,700 | 1.33 |
| 6/23 | 1,561 | -2.4 | 1,620 | 2,108,300 | 269,400 | 279,900 | 1.04 |
| 6/16 | 1,600 | +40.2 | 1,432 | 3,951,700 | 272,900 | 344,900 | 1.26 |
| 6/9 | 1,141 | +6.4 | 1,100 | 351,800 | 85,200 | 250,400 | 2.94 |
| 6/2 | 1,072 | +8.5 | 1,023 | 192,800 | 79,100 | 251,300 | 3.18 |
| 5/26 | 988 | -1.3 | 1,012 | 240,000 | 78,900 | 262,300 | 3.32 |
| 5/19 | 1,001 | -9.4 | 1,049 | 461,200 | 85,700 | 274,900 | 3.21 |
| 5/12 | 1,105 | -2.7 | 1,130 | 168,500 | 99,500 | 284,500 | 2.86 |
| 5/2 | 1,136 | +1.8 | 1,130 | 72,500 | ー | ー | ー |
| 4/28 | 1,116 | -4.1 | 1,167 | 247,400 | 107,700 | 287,800 | 2.67 |
| 4/21 | 1,164 | -4.9 | 1,194 | 351,500 | 121,500 | 313,500 | 2.58 |
| 4/14 | 1,224 | +29.8 | 1,208 | 721,700 | 123,000 | 317,200 | 2.58 |
| 4/7 | 943 | -4.1 | 960 | 53,500 | 101,100 | 271,300 | 2.68 |
| 3/31 | 983 | +1.3 | 977 | 61,700 | 103,200 | 273,200 | 2.65 |
| 3/24 | 970 | +1.3 | 954 | 78,500 | 102,900 | 272,700 | 2.65 |
| 3/17 | 958 | -5.0 | 955 | 137,700 | 101,700 | 274,400 | 2.70 |
▶︎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