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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,791 | 1,902 | 1,770 | 1,870 | +95 | +5.4 | 337,300 |
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 |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,131 | -7.2 | 1,215 | 582,200 | 216,800 | 333,400 | 1.54 |
| 9/9 | 1,219 | +18.6 | 1,209 | 1,579,500 | 240,100 | 315,400 | 1.31 |
| 9/2 | 1,028 | -8.4 | 1,064 | 210,500 | 191,100 | 347,700 | 1.82 |
| 8/26 | 1,122 | -3.7 | 1,143 | 326,200 | 196,300 | 368,400 | 1.88 |
| 8/19 | 1,165 | +9.7 | 1,130 | 588,200 | 217,400 | 356,900 | 1.64 |
| 8/12 | 1,062 | -6.7 | 1,092 | 122,100 | 218,300 | 347,300 | 1.59 |
| 8/5 | 1,138 | +6.6 | 1,120 | 143,200 | 223,600 | 350,700 | 1.57 |
| 7/29 | 1,068 | -2.2 | 1,067 | 124,900 | 218,700 | 359,800 | 1.65 |
| 7/22 | 1,092 | +7.8 | 1,050 | 109,000 | 219,300 | 365,500 | 1.67 |
| 7/15 | 1,013 | -6.2 | 1,048 | 138,600 | 216,000 | 378,100 | 1.75 |
| 7/8 | 1,080 | +6.1 | 1,069 | 146,700 | 216,300 | 365,600 | 1.69 |
| 7/1 | 1,018 | -4.1 | 1,061 | 209,600 | 224,000 | 378,700 | 1.69 |
| 6/24 | 1,061 | +3.4 | 1,016 | 213,900 | 222,500 | 366,200 | 1.65 |
| 6/17 | 1,026 | -9.8 | 1,082 | 335,400 | 226,500 | 376,200 | 1.66 |
| 6/10 | 1,138 | +4.8 | 1,104 | 323,600 | 227,400 | 398,500 | 1.75 |
| 6/3 | 1,086 | +7.9 | 1,059 | 364,500 | 216,600 | 457,000 | 2.11 |
| 5/27 | 1,007 | +4.2 | 1,002 | 512,300 | 212,900 | 478,800 | 2.25 |
| 5/20 | 966 | +2.9 | 921 | 431,400 | 210,100 | 481,400 | 2.29 |
| 5/13 | 939 | -4.6 | 949 | 285,000 | 199,900 | 489,000 | 2.45 |
| 5/6 | 984 | -2.4 | 981 | 102,600 | ー | ー | ー |
| 4/28 | 1,008 | +0.9 | 1,000 | 140,900 | 202,900 | 493,900 | 2.43 |
| 4/22 | 999 | -8.3 | 1,039 | 330,500 | 187,600 | 502,400 | 2.68 |
| 4/15 | 1,089 | -10.4 | 1,128 | 391,700 | 186,900 | 500,100 | 2.68 |
| 4/8 | 1,215 | +4.8 | 1,217 | 616,900 | 201,100 | 476,400 | 2.37 |
| 4/1 | 1,159 | +3.9 | 1,124 | 488,500 | 197,300 | 510,400 | 2.59 |
| 3/25 | 1,116 | -3.0 | 1,144 | 784,300 | 207,200 | 577,400 | 2.79 |
| 3/18 | 1,150 | -1.0 | 1,189 | 1,376,000 | 204,100 | 555,800 | 2.72 |
| 3/11 | 1,161 | +1.2 | 1,147 | 1,298,300 | 230,500 | 516,100 | 2.24 |
| 3/4 | 1,147 | +2.5 | 1,298 | 6,043,800 | 264,800 | 565,200 | 2.13 |
| 2/25 | 1,119 | +13.7 | 1,043 | 413,200 | 217,300 | 289,500 | 1.33 |
▶︎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