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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,980 (24/09/27) | 1,182 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,980 (24/09/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,869 | 1,928 | 1,856 | 1,893 | +29 | +1.6 | 270,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 950 | 986 | 941 | 969 | +15 | +1.6 | 78,900 |
| 2/24 | 975 | 991 | 945 | 954 | -26 | -2.7 | 70,800 |
| 2/17 | 977 | 994 | 945 | 980 | -5 | -0.5 | 128,000 |
| 2/10 | 990 | 1,014 | 985 | 985 | -5 | -0.5 | 72,400 |
| 2/3 | 1,030 | 1,048 | 988 | 990 | -50 | -4.8 | 136,900 |
| 1/27 | 1,000 | 1,070 | 990 | 1,040 | +107 | +11.5 | 458,000 |
| 1/20 | 986 | 996 | 924 | 933 | -59 | -6.0 | 129,800 |
| 1/13 | 975 | 1,005 | 968 | 992 | +32 | +3.3 | 63,200 |
| 1/6 | 1,007 | 1,007 | 954 | 960 | -38 | -3.8 | 61,100 |
| 12/30 | 1,005 | 1,013 | 960 | 998 | -1 | -0.1 | 185,500 |
| 12/23 | 1,105 | 1,116 | 983 | 999 | -121 | -10.8 | 214,100 |
| 12/16 | 1,137 | 1,170 | 1,115 | 1,120 | -14 | -1.2 | 122,400 |
| 12/9 | 1,182 | 1,182 | 1,134 | 1,134 | -60 | -5.0 | 128,600 |
| 12/2 | 1,234 | 1,301 | 1,182 | 1,194 | -40 | -3.2 | 197,900 |
| 11/25 | 1,210 | 1,250 | 1,192 | 1,234 | +24 | +2.0 | 172,400 |
| 11/18 | 1,034 | 1,230 | 1,034 | 1,210 | +138 | +12.9 | 319,000 |
| 11/11 | 1,096 | 1,096 | 1,035 | 1,072 | +6 | +0.6 | 109,100 |
| 11/4 | 1,101 | 1,110 | 1,065 | 1,066 | -27 | -2.5 | 63,200 |
| 10/28 | 1,125 | 1,126 | 1,080 | 1,093 | -27 | -2.4 | 76,500 |
| 10/21 | 1,097 | 1,124 | 1,089 | 1,120 | +38 | +3.5 | 113,500 |
| 10/14 | 1,063 | 1,092 | 1,033 | 1,082 | +1 | +0.1 | 107,300 |
| 10/7 | 1,058 | 1,117 | 1,016 | 1,081 | +14 | +1.3 | 160,300 |
| 9/30 | 1,088 | 1,092 | 1,028 | 1,067 | -31 | -2.8 | 184,400 |
| 9/22 | 1,126 | 1,131 | 1,083 | 1,098 | -33 | -2.9 | 144,500 |
| 9/16 | 1,249 | 1,294 | 1,131 | 1,131 | -88 | -7.2 | 582,200 |
| 9/9 | 1,058 | 1,336 | 1,048 | 1,219 | +191 | +18.6 | 1,579,500 |
| 9/2 | 1,092 | 1,116 | 1,022 | 1,028 | -94 | -8.4 | 210,500 |
| 8/26 | 1,175 | 1,199 | 1,095 | 1,122 | -43 | -3.7 | 326,200 |
| 8/19 | 1,075 | 1,184 | 1,045 | 1,165 | +103 | +9.7 | 588,200 |
| 8/12 | 1,130 | 1,131 | 1,059 | 1,062 | -76 | -6.7 | 122,100 |
▶︎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
