！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,011 | 2,092 | 1,941 | 1,964 | -59 | -2.9 | 942,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 1,731 | 1,768 | 1,510 | 1,711 | -18 | -1.0 | 691,700 |
| 21/07 | 2,007 | 2,007 | 1,712 | 1,729 | -285 | -14.2 | 714,200 |
| 21/06 | 2,181 | 2,277 | 1,991 | 2,014 | -158 | -7.3 | 688,000 |
| 21/05 | 1,980 | 2,210 | 1,919 | 2,172 | +196 | +9.9 | 725,100 |
| 21/04 | 2,205 | 2,298 | 1,975 | 1,976 | -222 | -10.1 | 543,600 |
| 21/03 | 2,050 | 2,198 | 1,882 | 2,198 | +138 | +6.7 | 1,269,000 |
| 21/02 | 2,211 | 2,289 | 2,026 | 2,060 | -165 | -7.4 | 520,100 |
| 21/01 | 2,312 | 2,377 | 2,218 | 2,225 | -110 | -4.7 | 753,600 |
| 20/12 | 2,501 | 2,615 | 2,159 | 2,335 | -170 | -6.8 | 2,150,600 |
| 20/11 | 2,835 | 2,948 | 2,362 | 2,505 | -355 | -12.4 | 1,657,300 |
| 20/10 | 2,828 | 3,225 | 2,657 | 2,860 | +93 | +3.4 | 3,249,800 |
| 20/09 | 2,590 | 2,861 | 2,420 | 2,767 | +191 | +7.4 | 2,472,400 |
| 20/08 | 2,208 | 2,670 | 2,189 | 2,576 | +408 | +18.8 | 1,533,400 |
| 20/07 | 2,448 | 2,520 | 2,155 | 2,168 | -255 | -10.5 | 1,182,400 |
| 20/06 | 2,419 | 2,740 | 2,225 | 2,423 | +54 | +2.3 | 4,389,300 |
| 20/05 | 2,081 | 2,495 | 1,965 | 2,369 | +255 | +12.1 | 3,057,500 |
| 20/04 | 1,950 | 2,323 | 1,727 | 2,114 | +229 | +12.2 | 3,882,000 |
| 20/03 | 2,082 | 2,279 | 1,405 | 1,885 | -200 | -9.6 | 1,787,600 |
| 20/02 | 2,568 | 2,649 | 2,080 | 2,085 | -579 | -21.7 | 1,271,100 |
| 20/01 | 2,703 | 2,904 | 2,621 | 2,664 | -53 | -2.0 | 1,559,500 |
| 19/12 | 2,902 | 2,943 | 2,626 | 2,717 | -196 | -6.7 | 1,997,900 |
| 19/11 | 2,857 | 2,992 | 2,671 | 2,913 | +82 | +2.9 | 1,272,800 |
| 19/10 | 3,200 | 3,280 | 2,831 | 2,831 | -329 | -10.4 | 1,434,300 |
| 19/09 | 2,941 | 3,515 | 2,893 | 3,160 | +225 | +7.7 | 1,394,500 |
| 19/08 | 3,620 | 3,675 | 2,873 | 2,935 | -750 | -20.4 | 2,202,500 |
| 19/07 | 4,980 | 5,050 | 3,480 | 3,685 | -1,200 | -24.6 | 3,285,300 |
| 19/06 | 4,345 | 5,320 | 4,165 | 4,885 | +580 | +13.5 | 4,122,700 |
| 19/05 | 3,240 | 4,380 | 3,140 | 4,305 | +1,080 | +33.5 | 2,990,800 |
▶︎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