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 |
---|---|
2,268 (24/03/07) | 937 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
2,268 (24/03/07) | 903 (23/03/16) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,984 | 2,268 | 1,896 | 1,981 | -19 | -1.0 | 3,078,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 1,427 | 2,146 | 1,415 | 2,000 | +543 | +37.3 | 2,562,400 |
24/01 | 1,264 | 1,582 | 1,263 | 1,457 | +154 | +11.8 | 1,757,800 |
23/12 | 1,319 | 1,365 | 1,182 | 1,303 | -16 | -1.2 | 1,282,900 |
23/11 | 1,034 | 1,415 | 1,010 | 1,319 | +285 | +27.6 | 3,225,500 |
23/10 | 1,330 | 1,360 | 984 | 1,034 | -26 | -2.5 | 4,357,200 |
23/09 | 1,183 | 1,239 | 1,042 | 1,060 | -121 | -10.3 | 657,700 |
23/08 | 1,347 | 1,348 | 1,088 | 1,181 | -158 | -11.8 | 911,400 |
23/07 | 1,441 | 1,484 | 1,281 | 1,339 | -102 | -7.1 | 1,109,700 |
23/06 | 1,010 | 1,733 | 1,010 | 1,441 | +435 | +43.2 | 7,308,800 |
23/05 | 1,125 | 1,159 | 988 | 1,006 | -110 | -9.9 | 1,043,700 |
23/04 | 991 | 1,277 | 937 | 1,116 | +133 | +13.5 | 1,374,100 |
23/03 | 959 | 1,017 | 903 | 983 | +24 | +2.5 | 462,600 |
23/02 | 1,019 | 1,034 | 941 | 959 | -50 | -5.0 | 375,800 |
23/01 | 1,007 | 1,070 | 924 | 1,009 | +11 | +1.1 | 771,400 |
22/12 | 1,248 | 1,248 | 960 | 998 | -224 | -18.3 | 706,600 |
22/11 | 1,098 | 1,301 | 1,034 | 1,222 | +129 | +11.8 | 775,700 |
22/10 | 1,058 | 1,126 | 1,016 | 1,093 | +26 | +2.4 | 487,500 |
22/09 | 1,050 | 1,336 | 1,022 | 1,067 | -3 | -0.3 | 2,598,000 |
22/08 | 1,068 | 1,199 | 1,042 | 1,070 | +2 | +0.2 | 1,282,800 |
22/07 | 1,032 | 1,113 | 992 | 1,068 | +28 | +2.7 | 547,500 |
22/06 | 1,055 | 1,153 | 966 | 1,040 | -23 | -2.2 | 1,227,800 |
22/05 | 986 | 1,077 | 887 | 1,063 | +55 | +5.5 | 1,522,200 |
22/04 | 1,148 | 1,260 | 975 | 1,008 | -158 | -13.6 | 1,572,800 |
22/03 | 1,335 | 1,445 | 1,055 | 1,166 | +9 | +0.8 | 9,469,300 |
22/02 | 1,019 | 1,261 | 930 | 1,157 | +154 | +15.4 | 1,484,100 |
22/01 | 1,315 | 1,318 | 989 | 1,003 | -298 | -22.9 | 867,000 |
21/12 | 1,440 | 1,493 | 1,229 | 1,301 | -151 | -10.4 | 1,096,300 |
21/11 | 1,665 | 1,690 | 1,443 | 1,452 | -184 | -11.3 | 618,500 |
21/10 | 1,814 | 1,845 | 1,575 | 1,636 | -190 | -10.4 | 561,100 |
21/09 | 1,745 | 1,948 | 1,670 | 1,826 | +115 | +6.7 | 1,143,200 |
▶︎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