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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,068 | 1,154 | 1,042 | 1,138 | +70 | +6.6 | 143,200 |
| 7/29 | 1,062 | 1,101 | 1,038 | 1,068 | -24 | -2.2 | 124,900 |
| 7/22 | 998 | 1,097 | 992 | 1,092 | +79 | +7.8 | 109,000 |
| 7/15 | 1,098 | 1,100 | 1,007 | 1,013 | -67 | -6.2 | 138,600 |
| 7/8 | 1,038 | 1,113 | 1,016 | 1,080 | +62 | +6.1 | 146,700 |
| 7/1 | 1,066 | 1,100 | 1,011 | 1,018 | -43 | -4.1 | 209,600 |
| 6/24 | 1,030 | 1,065 | 966 | 1,061 | +35 | +3.4 | 213,900 |
| 6/17 | 1,098 | 1,128 | 1,017 | 1,026 | -112 | -9.8 | 335,400 |
| 6/10 | 1,065 | 1,153 | 1,060 | 1,138 | +52 | +4.8 | 323,600 |
| 6/3 | 1,016 | 1,092 | 1,001 | 1,086 | +79 | +7.9 | 364,500 |
| 5/27 | 979 | 1,042 | 950 | 1,007 | +41 | +4.2 | 512,300 |
| 5/20 | 954 | 966 | 887 | 966 | +27 | +2.9 | 431,400 |
| 5/13 | 970 | 997 | 914 | 939 | -45 | -4.6 | 285,000 |
| 5/6 | 986 | 999 | 962 | 984 | -24 | -2.4 | 102,600 |
| 4/28 | 977 | 1,025 | 975 | 1,008 | +9 | +0.9 | 140,900 |
| 4/22 | 1,083 | 1,087 | 988 | 999 | -90 | -8.3 | 330,500 |
| 4/15 | 1,200 | 1,200 | 1,082 | 1,089 | -126 | -10.4 | 391,700 |
| 4/8 | 1,173 | 1,260 | 1,169 | 1,215 | +56 | +4.8 | 616,900 |
| 4/1 | 1,105 | 1,171 | 1,066 | 1,159 | +43 | +3.9 | 488,500 |
| 3/25 | 1,151 | 1,183 | 1,109 | 1,116 | -34 | -3.0 | 784,300 |
| 3/18 | 1,202 | 1,263 | 1,147 | 1,150 | -11 | -1.0 | 1,376,000 |
| 3/11 | 1,094 | 1,207 | 1,055 | 1,161 | +14 | +1.2 | 1,298,300 |
| 3/4 | 1,239 | 1,445 | 1,101 | 1,147 | +28 | +2.5 | 6,043,800 |
| 2/25 | 970 | 1,129 | 948 | 1,119 | +135 | +13.7 | 413,200 |
| 2/18 | 955 | 991 | 930 | 984 | -46 | -4.5 | 345,200 |
| 2/10 | 1,049 | 1,055 | 992 | 1,030 | -3 | -0.3 | 139,600 |
| 2/4 | 1,005 | 1,082 | 1,002 | 1,033 | +33 | +3.3 | 223,800 |
| 1/28 | 1,066 | 1,122 | 989 | 1,000 | -88 | -8.1 | 294,600 |
| 1/21 | 1,152 | 1,154 | 1,051 | 1,088 | -64 | -5.6 | 189,800 |
| 1/14 | 1,140 | 1,210 | 1,121 | 1,152 | -1 | -0.1 | 137,600 |
▶︎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
