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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,106 | 2,228 | 2,106 | 2,165 | +61 | +2.9 | 137,300 |
| 6/4 | 2,114 | 2,277 | 2,064 | 2,104 | -32 | -1.5 | 237,700 |
| 5/28 | 2,181 | 2,210 | 2,122 | 2,136 | -45 | -2.1 | 194,000 |
| 5/21 | 2,009 | 2,205 | 1,983 | 2,181 | +245 | +12.7 | 271,600 |
| 5/14 | 1,987 | 2,079 | 1,919 | 1,936 | -51 | -2.6 | 201,000 |
| 5/7 | 1,980 | 2,000 | 1,957 | 1,987 | +11 | +0.6 | 27,900 |
| 4/30 | 2,009 | 2,049 | 1,975 | 1,976 | -56 | -2.8 | 61,200 |
| 4/23 | 2,157 | 2,165 | 2,009 | 2,032 | -125 | -5.8 | 120,900 |
| 4/16 | 2,201 | 2,203 | 2,125 | 2,157 | -44 | -2.0 | 83,600 |
| 4/9 | 2,230 | 2,230 | 2,144 | 2,201 | -31 | -1.4 | 126,000 |
| 4/2 | 2,125 | 2,298 | 2,050 | 2,232 | +120 | +5.7 | 315,500 |
| 3/26 | 2,119 | 2,145 | 2,000 | 2,112 | -12 | -0.6 | 158,600 |
| 3/19 | 2,005 | 2,182 | 1,950 | 2,124 | +115 | +5.7 | 496,100 |
| 3/12 | 1,990 | 2,010 | 1,894 | 2,009 | +58 | +3.0 | 216,700 |
| 3/5 | 2,050 | 2,073 | 1,882 | 1,951 | -109 | -5.3 | 234,000 |
| 2/26 | 2,084 | 2,147 | 2,026 | 2,060 | -23 | -1.1 | 121,300 |
| 2/19 | 2,211 | 2,221 | 2,060 | 2,083 | -138 | -6.2 | 162,900 |
| 2/12 | 2,212 | 2,274 | 2,170 | 2,221 | -9 | -0.4 | 126,000 |
| 2/5 | 2,211 | 2,289 | 2,181 | 2,230 | +5 | +0.2 | 109,900 |
| 1/29 | 2,360 | 2,377 | 2,218 | 2,225 | -117 | -5.0 | 176,400 |
| 1/22 | 2,300 | 2,345 | 2,240 | 2,342 | +50 | +2.2 | 172,200 |
| 1/15 | 2,260 | 2,330 | 2,240 | 2,292 | +17 | +0.8 | 165,700 |
| 1/8 | 2,312 | 2,335 | 2,250 | 2,275 | -60 | -2.6 | 239,300 |
| 12/30 | 2,233 | 2,366 | 2,159 | 2,335 | +79 | +3.5 | 363,300 |
| 12/25 | 2,410 | 2,460 | 2,231 | 2,256 | -104 | -4.4 | 541,700 |
| 12/18 | 2,479 | 2,550 | 2,360 | 2,360 | -105 | -4.3 | 663,400 |
| 12/11 | 2,452 | 2,486 | 2,403 | 2,465 | +10 | +0.4 | 282,200 |
| 12/4 | 2,519 | 2,615 | 2,431 | 2,455 | -64 | -2.5 | 377,600 |
| 11/27 | 2,440 | 2,530 | 2,362 | 2,519 | +80 | +3.3 | 345,300 |
| 11/20 | 2,580 | 2,610 | 2,395 | 2,439 | -184 | -7.0 | 404,300 |
▶︎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
