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
1,998.2
円
(09:11)
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) |
---|---|---|---|---|---|---|---|
6/26 | 2,086 | 2,087 | 1,980 | 1,997 | -58 | -2.8 | 220,500 |
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 |
---|---|---|---|---|---|---|---|
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 |
2/18 | 984 | -4.5 | 956 | 345,200 | 222,100 | 290,900 | 1.31 |
2/10 | 1,030 | -0.3 | 1,018 | 139,600 | 197,200 | 293,400 | 1.49 |
2/4 | 1,033 | +3.3 | 1,038 | 223,800 | 189,700 | 291,500 | 1.54 |
1/28 | 1,000 | -8.1 | 1,039 | 294,600 | 193,300 | 289,200 | 1.50 |
1/21 | 1,088 | -5.6 | 1,095 | 189,800 | 191,900 | 330,600 | 1.72 |
1/14 | 1,152 | -0.1 | 1,162 | 137,600 | 190,500 | 342,400 | 1.80 |
1/7 | 1,153 | -11.4 | 1,209 | 178,500 | 197,400 | 347,500 | 1.76 |
12/30 | 1,301 | -0.5 | 1,270 | 281,700 | 197,400 | 351,800 | 1.78 |
12/24 | 1,307 | -3.2 | 1,311 | 273,100 | 178,000 | 364,700 | 2.05 |
12/17 | 1,350 | -4.1 | 1,333 | 281,700 | 184,900 | 350,700 | 1.90 |
12/10 | 1,407 | -1.4 | 1,439 | 133,200 | 173,700 | 359,700 | 2.07 |
12/3 | 1,427 | -7.3 | 1,448 | 243,800 | 170,900 | 370,700 | 2.17 |
11/26 | 1,540 | -3.4 | 1,573 | 100,400 | 169,700 | 373,200 | 2.20 |
11/19 | 1,594 | -0.3 | 1,615 | 177,500 | 170,300 | 387,800 | 2.28 |
11/12 | 1,598 | +0.7 | 1,579 | 147,800 | 173,000 | 383,400 | 2.22 |
11/5 | 1,587 | -3.0 | 1,627 | 75,600 | 173,600 | 380,300 | 2.19 |
10/29 | 1,636 | -0.9 | 1,610 | 97,300 | 173,100 | 382,500 | 2.21 |
10/22 | 1,650 | -4.7 | 1,686 | 75,900 | 176,600 | 381,700 | 2.16 |
10/15 | 1,732 | +0.1 | 1,718 | 89,100 | 178,500 | 379,600 | 2.13 |
10/8 | 1,731 | -5.4 | 1,714 | 236,000 | 181,600 | 374,800 | 2.06 |
10/1 | 1,830 | -2.9 | 1,847 | 309,200 | 179,400 | 387,500 | 2.16 |
9/24 | 1,884 | -3.1 | 1,859 | 139,800 | 183,600 | 394,100 | 2.15 |
9/17 | 1,944 | +8.0 | 1,864 | 475,400 | 182,000 | 386,000 | 2.12 |
9/10 | 1,800 | +5.9 | 1,750 | 161,000 | 177,100 | 391,700 | 2.21 |
9/3 | 1,699 | +1.6 | 1,717 | 177,800 | 178,300 | 386,700 | 2.17 |
8/27 | 1,673 | +9.8 | 1,608 | 89,400 | 174,500 | 382,500 | 2.19 |
8/20 | 1,524 | -7.2 | 1,555 | 236,700 | 179,800 | 382,600 | 2.13 |
8/13 | 1,642 | -0.7 | 1,687 | 180,300 | 177,400 | 407,700 | 2.30 |
▶︎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