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
2,510
円
(23:58)
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 |
|---|---|
| 2,794 (24/07/22) | 984 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,794 (24/07/22) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,480 | 2,980 | 2,479 | 2,899 | +538 | +22.8 | 8,931,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,654 | -4.3 | 1,700 | 128,100 | 177,500 | 397,800 | 2.24 |
| 7/30 | 1,729 | -5.8 | 1,763 | 211,700 | 177,500 | 406,800 | 2.29 |
| 7/21 | 1,835 | -2.6 | 1,834 | 91,600 | 176,500 | 402,200 | 2.28 |
| 7/16 | 1,884 | -0.4 | 1,893 | 108,600 | 177,900 | 405,400 | 2.28 |
| 7/9 | 1,891 | -2.0 | 1,918 | 198,800 | 179,200 | 392,300 | 2.19 |
| 7/2 | 1,930 | -4.2 | 1,966 | 141,900 | 195,900 | 374,000 | 1.91 |
| 6/25 | 2,015 | -1.0 | 2,037 | 75,500 | 198,300 | 350,300 | 1.77 |
| 6/18 | 2,035 | -6.0 | 2,098 | 229,700 | 199,700 | 354,900 | 1.78 |
| 6/11 | 2,165 | +2.9 | 2,189 | 137,300 | 202,500 | 349,500 | 1.73 |
| 6/4 | 2,104 | -1.5 | 2,169 | 237,700 | 200,200 | 357,300 | 1.78 |
| 5/28 | 2,136 | -2.1 | 2,179 | 194,000 | 207,800 | 358,600 | 1.73 |
| 5/21 | 2,181 | +12.7 | 2,106 | 271,600 | 207,600 | 360,600 | 1.74 |
| 5/14 | 1,936 | -2.6 | 1,995 | 201,000 | 206,700 | 403,300 | 1.95 |
| 5/7 | 1,987 | +0.6 | 1,977 | 27,900 | ー | ー | ー |
| 4/30 | 1,976 | -2.8 | 2,009 | 61,200 | 171,400 | 385,400 | 2.25 |
| 4/23 | 2,032 | -5.8 | 2,082 | 120,900 | 172,500 | 391,200 | 2.27 |
| 4/16 | 2,157 | -2.0 | 2,164 | 83,600 | 172,500 | 393,800 | 2.28 |
▶︎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
