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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,315 | 1,318 | 1,128 | 1,153 | -148 | -11.4 | 178,500 |
| 12/30 | 1,300 | 1,318 | 1,229 | 1,301 | -6 | -0.5 | 281,700 |
| 12/24 | 1,320 | 1,383 | 1,261 | 1,307 | -43 | -3.2 | 273,100 |
| 12/17 | 1,395 | 1,407 | 1,292 | 1,350 | -57 | -4.1 | 281,700 |
| 12/10 | 1,400 | 1,493 | 1,390 | 1,407 | -20 | -1.4 | 133,200 |
| 12/3 | 1,528 | 1,566 | 1,382 | 1,427 | -113 | -7.3 | 243,800 |
| 11/26 | 1,582 | 1,623 | 1,527 | 1,540 | -54 | -3.4 | 100,400 |
| 11/19 | 1,597 | 1,690 | 1,545 | 1,594 | -4 | -0.3 | 177,500 |
| 11/12 | 1,588 | 1,650 | 1,521 | 1,598 | +11 | +0.7 | 147,800 |
| 11/5 | 1,665 | 1,676 | 1,579 | 1,587 | -49 | -3.0 | 75,600 |
| 10/29 | 1,625 | 1,647 | 1,575 | 1,636 | -14 | -0.9 | 97,300 |
| 10/22 | 1,732 | 1,745 | 1,650 | 1,650 | -82 | -4.7 | 75,900 |
| 10/15 | 1,726 | 1,768 | 1,681 | 1,732 | +1 | +0.1 | 89,100 |
| 10/8 | 1,830 | 1,836 | 1,638 | 1,731 | -99 | -5.4 | 236,000 |
| 10/1 | 1,885 | 1,917 | 1,771 | 1,830 | -54 | -2.9 | 309,200 |
| 9/24 | 1,839 | 1,916 | 1,804 | 1,884 | -60 | -3.1 | 139,800 |
| 9/17 | 1,818 | 1,948 | 1,780 | 1,944 | +144 | +8.0 | 475,400 |
| 9/10 | 1,739 | 1,800 | 1,707 | 1,800 | +101 | +5.9 | 161,000 |
| 9/3 | 1,665 | 1,801 | 1,648 | 1,699 | +26 | +1.6 | 177,800 |
| 8/27 | 1,530 | 1,673 | 1,530 | 1,673 | +149 | +9.8 | 89,400 |
| 8/20 | 1,639 | 1,639 | 1,510 | 1,524 | -118 | -7.2 | 236,700 |
| 8/13 | 1,651 | 1,768 | 1,628 | 1,642 | -12 | -0.7 | 180,300 |
| 8/6 | 1,731 | 1,754 | 1,641 | 1,654 | -75 | -4.3 | 128,100 |
| 7/30 | 1,849 | 1,849 | 1,712 | 1,729 | -106 | -5.8 | 211,700 |
| 7/21 | 1,879 | 1,879 | 1,809 | 1,835 | -49 | -2.6 | 91,600 |
| 7/16 | 1,910 | 1,928 | 1,855 | 1,884 | -7 | -0.4 | 108,600 |
| 7/9 | 1,927 | 1,998 | 1,861 | 1,891 | -39 | -2.0 | 198,800 |
| 7/2 | 2,015 | 2,031 | 1,921 | 1,930 | -85 | -4.2 | 141,900 |
| 6/25 | 1,993 | 2,086 | 1,991 | 2,015 | -20 | -1.0 | 75,500 |
| 6/18 | 2,161 | 2,195 | 2,035 | 2,035 | -130 | -6.0 | 229,700 |
▶︎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
