！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
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,091 | 2,091 | 1,959 | 1,995 | -85 | -4.1 | 527,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,148 | 1,153 | 1,042 | 1,060 | -85 | -7.4 | 176,200 |
| 9/22 | 1,155 | 1,159 | 1,107 | 1,145 | -10 | -0.9 | 114,900 |
| 9/15 | 1,151 | 1,239 | 1,139 | 1,155 | +16 | +1.4 | 207,900 |
| 9/8 | 1,174 | 1,185 | 1,123 | 1,139 | -34 | -2.9 | 143,900 |
| 9/1 | 1,166 | 1,237 | 1,160 | 1,173 | +21 | +1.8 | 167,400 |
| 8/25 | 1,108 | 1,210 | 1,108 | 1,152 | +34 | +3.0 | 167,300 |
| 8/18 | 1,198 | 1,205 | 1,088 | 1,118 | -135 | -10.8 | 297,600 |
| 8/10 | 1,302 | 1,304 | 1,223 | 1,253 | -49 | -3.8 | 131,000 |
| 8/4 | 1,314 | 1,348 | 1,255 | 1,302 | +11 | +0.9 | 206,000 |
| 7/28 | 1,382 | 1,389 | 1,281 | 1,291 | -90 | -6.5 | 193,100 |
| 7/21 | 1,390 | 1,414 | 1,356 | 1,381 | +9 | +0.7 | 167,400 |
| 7/14 | 1,310 | 1,418 | 1,304 | 1,372 | +37 | +2.8 | 292,100 |
| 7/7 | 1,441 | 1,484 | 1,332 | 1,335 | -106 | -7.4 | 414,000 |
| 6/30 | 1,575 | 1,580 | 1,391 | 1,441 | -120 | -7.7 | 805,700 |
| 6/23 | 1,582 | 1,733 | 1,539 | 1,561 | -39 | -2.4 | 2,108,300 |
| 6/16 | 1,169 | 1,600 | 1,143 | 1,600 | +459 | +40.2 | 3,951,700 |
| 6/9 | 1,081 | 1,152 | 1,059 | 1,141 | +69 | +6.4 | 351,800 |
| 6/2 | 1,000 | 1,072 | 990 | 1,072 | +84 | +8.5 | 192,800 |
| 5/26 | 1,008 | 1,047 | 988 | 988 | -13 | -1.3 | 240,000 |
| 5/19 | 1,105 | 1,133 | 997 | 1,001 | -104 | -9.4 | 461,200 |
| 5/12 | 1,140 | 1,159 | 1,093 | 1,105 | -31 | -2.7 | 168,500 |
| 5/2 | 1,125 | 1,155 | 1,112 | 1,136 | +20 | +1.8 | 72,500 |
| 4/28 | 1,154 | 1,221 | 1,116 | 1,116 | -48 | -4.1 | 247,400 |
| 4/21 | 1,178 | 1,243 | 1,155 | 1,164 | -60 | -4.9 | 351,500 |
| 4/14 | 957 | 1,277 | 954 | 1,224 | +281 | +29.8 | 721,700 |
| 4/7 | 991 | 997 | 937 | 943 | -40 | -4.1 | 53,500 |
| 3/31 | 970 | 999 | 955 | 983 | +13 | +1.3 | 61,700 |
| 3/24 | 950 | 983 | 929 | 970 | +12 | +1.3 | 78,500 |
| 3/17 | 996 | 1,000 | 903 | 958 | -50 | -5.0 | 137,700 |
| 3/10 | 983 | 1,017 | 977 | 1,008 | +39 | +4.0 | 132,800 |
▶︎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