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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,824 | 1,853 | 1,784 | 1,837 | +32 | +1.8 | 236,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,240 | 4,380 | 3,140 | 4,305 | +1,080 | +33.5 | 2,990,800 |
| 19/04 | 3,240 | 3,280 | 3,000 | 3,225 | +45 | +1.4 | 735,000 |
| 19/03 | 3,360 | 3,445 | 2,900 | 3,180 | -180 | -5.4 | 1,296,000 |
| 19/02 | 3,740 | 4,080 | 3,085 | 3,360 | -265 | -7.3 | 2,338,300 |
| 19/01 | 2,640 | 4,015 | 2,584 | 3,625 | +885 | +32.3 | 2,221,800 |
| 18/12 | 4,250 | 4,300 | 2,574 | 2,740 | -1,390 | -33.7 | 1,798,700 |
| 18/11 | 3,540 | 4,420 | 3,300 | 4,130 | +605 | +17.2 | 2,356,600 |
| 18/10 | 3,205 | 4,060 | 2,900 | 3,525 | +325 | +10.2 | 3,035,300 |
| 18/09 | 2,544 | 3,390 | 2,502 | 3,200 | +656 | +25.8 | 4,863,200 |
| 18/08 | 2,478 | 2,580 | 2,036 | 2,544 | +67 | +2.7 | 2,333,600 |
| 18/07 | 3,035 | 3,040 | 2,426 | 2,477 | -558 | -18.4 | 2,439,000 |
| 18/06 | 3,540 | 3,580 | 2,981 | 3,035 | -550 | -15.3 | 1,125,500 |
| 18/05 | 3,990 | 4,125 | 3,480 | 3,585 | -405 | -10.2 | 953,900 |
| 18/04 | 3,730 | 4,130 | 3,635 | 3,990 | +260 | +7.0 | 875,500 |
| 18/03 | 3,660 | 3,825 | 3,425 | 3,730 | +55 | +1.5 | 886,500 |
| 18/02 | 4,200 | 4,300 | 3,315 | 3,675 | -505 | -12.1 | 1,526,800 |
| 18/01 | 3,985 | 4,630 | 3,925 | 4,180 | +220 | +5.6 | 1,752,600 |
| 17/12 | 4,100 | 4,140 | 3,800 | 3,960 | -130 | -3.2 | 1,307,400 |
| 17/11 | 4,300 | 4,365 | 4,060 | 4,090 | -190 | -4.4 | 703,000 |
| 17/10 | 4,345 | 4,370 | 4,065 | 4,280 | -45 | -1.0 | 824,700 |
| 17/09 | 4,370 | 4,375 | 3,920 | 4,325 | -30 | -0.7 | 1,257,700 |
| 17/08 | 4,960 | 4,960 | 4,265 | 4,355 | -625 | -12.6 | 1,485,200 |
| 17/07 | 5,280 | 5,280 | 4,860 | 4,980 | -310 | -5.9 | 929,500 |
| 17/06 | 5,000 | 5,380 | 4,810 | 5,290 | +270 | +5.4 | 2,267,900 |
| 17/05 | 4,765 | 5,460 | 4,715 | 5,020 | +325 | +6.9 | 2,820,500 |
| 17/04 | 4,930 | 4,955 | 4,280 | 4,695 | -235 | -4.8 | 1,401,700 |
| 17/03 | 5,030 | 5,580 | 4,805 | 4,930 | -80 | -1.6 | 4,346,400 |
| 17/02 | 4,300 | 5,580 | 4,260 | 5,010 | +710 | +16.5 | 8,212,900 |
| 17/01 | 4,110 | 4,580 | 4,000 | 4,300 | +290 | +7.2 | 2,793,400 |
| 16/12 | 3,525 | 4,615 | 3,295 | 4,010 | +480 | +13.6 | 4,898,300 |
▶︎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