！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
2,093.8
円
(12:47)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,145 | 2,220 | 2,076 | 2,093 | -67 | -3.1 | 592,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,400 | 2,451 | 2,083 | 2,160 | -256 | -10.6 | 1,104,700 |
| 4/12 | 1,974 | 2,588 | 1,966 | 2,416 | +459 | +23.5 | 3,897,800 |
| 4/5 | 1,975 | 1,979 | 1,847 | 1,957 | -24 | -1.2 | 320,300 |
| 3/29 | 1,938 | 2,052 | 1,896 | 1,981 | +56 | +2.9 | 400,100 |
| 3/22 | 2,034 | 2,108 | 1,919 | 1,925 | -83 | -4.1 | 472,700 |
| 3/15 | 1,970 | 2,111 | 1,905 | 2,008 | -40 | -2.0 | 827,700 |
| 3/8 | 2,080 | 2,268 | 2,039 | 2,048 | +6 | +0.3 | 1,173,400 |
| 3/1 | 1,815 | 2,146 | 1,792 | 2,042 | +227 | +12.5 | 941,100 |
| 2/22 | 1,874 | 1,897 | 1,757 | 1,815 | -40 | -2.2 | 406,100 |
| 2/16 | 1,430 | 1,857 | 1,415 | 1,855 | +429 | +30.1 | 1,030,200 |
| 2/9 | 1,490 | 1,519 | 1,418 | 1,426 | -48 | -3.3 | 218,500 |
| 2/2 | 1,486 | 1,506 | 1,414 | 1,474 | -24 | -1.6 | 279,900 |
| 1/26 | 1,490 | 1,582 | 1,463 | 1,498 | +30 | +2.0 | 459,600 |
| 1/19 | 1,360 | 1,509 | 1,348 | 1,468 | +120 | +8.9 | 780,000 |
| 1/12 | 1,303 | 1,365 | 1,298 | 1,348 | +45 | +3.5 | 175,900 |
| 1/5 | 1,264 | 1,360 | 1,263 | 1,303 | 0 | 0.0 | 148,200 |
| 12/29 | 1,236 | 1,327 | 1,201 | 1,303 | +62 | +5.0 | 299,100 |
| 12/22 | 1,206 | 1,342 | 1,182 | 1,241 | +35 | +2.9 | 306,900 |
| 12/15 | 1,257 | 1,274 | 1,182 | 1,206 | -30 | -2.4 | 227,100 |
| 12/8 | 1,330 | 1,359 | 1,225 | 1,236 | -118 | -8.7 | 345,200 |
| 12/1 | 1,325 | 1,404 | 1,263 | 1,354 | +23 | +1.7 | 795,400 |
| 11/24 | 1,330 | 1,415 | 1,321 | 1,331 | -14 | -1.0 | 438,500 |
| 11/17 | 1,059 | 1,359 | 1,016 | 1,345 | +295 | +28.1 | 1,850,200 |
| 11/10 | 1,053 | 1,088 | 1,034 | 1,050 | +9 | +0.9 | 181,100 |
| 11/2 | 1,010 | 1,047 | 996 | 1,041 | +23 | +2.3 | 133,400 |
| 10/27 | 1,021 | 1,075 | 987 | 1,018 | -17 | -1.6 | 266,400 |
| 10/20 | 1,007 | 1,072 | 984 | 1,035 | +9 | +0.9 | 313,700 |
| 10/13 | 1,114 | 1,179 | 1,011 | 1,026 | -88 | -7.9 | 1,203,500 |
| 10/6 | 1,330 | 1,360 | 1,074 | 1,114 | +54 | +5.1 | 2,505,100 |
| 9/29 | 1,148 | 1,153 | 1,042 | 1,060 | -85 | -7.4 | 176,200 |
▶︎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