ＦＦＲＩセキュリティ(3692)の株価時系列情報
ＦＦＲＩセキュリティ(3692)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,212 | 2,212 | 2,088 | 2,131 | 153,500 |
| 2024/04/22 | 2,145 | 2,215 | 2,076 | 2,181 | 182,000 |
| 2024/04/19 | 2,193 | 2,205 | 2,083 | 2,160 | 166,900 |
| 2024/04/18 | 2,150 | 2,239 | 2,123 | 2,175 | 140,000 |
| 2024/04/17 | 2,208 | 2,240 | 2,153 | 2,153 | 198,200 |
| 2024/04/16 | 2,330 | 2,353 | 2,221 | 2,244 | 300,300 |
| 2024/04/15 | 2,400 | 2,451 | 2,316 | 2,403 | 299,300 |
| 2024/04/12 | 2,425 | 2,566 | 2,377 | 2,416 | 1,093,900 |
| 2024/04/11 | 2,308 | 2,588 | 2,268 | 2,426 | 2,397,700 |
| 2024/04/10 | 2,150 | 2,184 | 2,127 | 2,158 | 96,800 |
| 2024/04/09 | 2,032 | 2,185 | 2,023 | 2,161 | 229,900 |
| 2024/04/08 | 1,974 | 2,020 | 1,966 | 2,020 | 79,500 |
| 2024/04/05 | 1,871 | 1,974 | 1,858 | 1,957 | 60,200 |
| 2024/04/04 | 1,895 | 1,924 | 1,870 | 1,900 | 35,100 |
| 2024/04/03 | 1,864 | 1,902 | 1,847 | 1,877 | 71,100 |
| 2024/04/02 | 1,936 | 1,949 | 1,852 | 1,874 | 101,200 |
| 2024/04/01 | 1,975 | 1,979 | 1,921 | 1,932 | 52,700 |
| 2024/03/29 | 1,972 | 2,052 | 1,950 | 1,981 | 85,000 |
| 2024/03/28 | 1,947 | 2,012 | 1,903 | 1,959 | 114,000 |
| 2024/03/27 | 1,950 | 1,977 | 1,915 | 1,915 | 49,900 |
| 2024/03/26 | 1,901 | 1,958 | 1,899 | 1,941 | 60,400 |
| 2024/03/25 | 1,938 | 1,980 | 1,896 | 1,904 | 90,800 |
| 2024/03/22 | 2,006 | 2,019 | 1,919 | 1,925 | 149,800 |
| 2024/03/21 | 2,094 | 2,095 | 2,006 | 2,012 | 135,500 |
| 2024/03/19 | 2,091 | 2,095 | 2,045 | 2,095 | 61,900 |
| 2024/03/18 | 2,034 | 2,108 | 2,008 | 2,100 | 125,500 |
| 2024/03/15 | 1,970 | 2,022 | 1,945 | 2,008 | 112,400 |
| 2024/03/14 | 2,008 | 2,024 | 1,905 | 1,971 | 181,400 |
| 2024/03/13 | 2,056 | 2,100 | 1,990 | 2,008 | 166,700 |
| 2024/03/12 | 2,020 | 2,111 | 1,990 | 2,048 | 133,000 |
| 2024/03/11 | 1,970 | 2,074 | 1,966 | 2,009 | 234,200 |
| 2024/03/08 | 2,100 | 2,160 | 2,039 | 2,048 | 161,100 |
| 2024/03/07 | 2,255 | 2,268 | 2,098 | 2,135 | 333,400 |
| 2024/03/06 | 2,099 | 2,260 | 2,074 | 2,211 | 209,200 |
| 2024/03/05 | 2,135 | 2,153 | 2,061 | 2,149 | 191,100 |
| 2024/03/04 | 2,080 | 2,223 | 2,050 | 2,150 | 278,600 |
| 2024/03/01 | 1,984 | 2,047 | 1,980 | 2,042 | 119,300 |
| 2024/02/29 | 2,015 | 2,062 | 1,989 | 2,000 | 161,000 |
| 2024/02/28 | 2,043 | 2,146 | 2,029 | 2,100 | 339,000 |
| 2024/02/27 | 1,911 | 1,996 | 1,910 | 1,981 | 238,200 |
| 2024/02/26 | 1,815 | 1,868 | 1,792 | 1,858 | 83,600 |
| 2024/02/22 | 1,827 | 1,840 | 1,780 | 1,815 | 74,600 |
| 2024/02/21 | 1,780 | 1,824 | 1,757 | 1,772 | 95,900 |
| 2024/02/20 | 1,876 | 1,877 | 1,800 | 1,816 | 83,000 |
| 2024/02/19 | 1,874 | 1,897 | 1,818 | 1,885 | 152,600 |
| 2024/02/16 | 1,698 | 1,857 | 1,651 | 1,855 | 218,300 |
| 2024/02/15 | 1,789 | 1,794 | 1,673 | 1,730 | 403,300 |
| 2024/02/14 | 1,659 | 1,739 | 1,633 | 1,739 | 319,900 |
| 2024/02/13 | 1,430 | 1,460 | 1,415 | 1,439 | 88,700 |
| 2024/02/09 | 1,434 | 1,467 | 1,426 | 1,426 | 30,700 |
| 2024/02/08 | 1,451 | 1,466 | 1,418 | 1,441 | 41,400 |
| 2024/02/07 | 1,472 | 1,482 | 1,428 | 1,439 | 54,000 |
| 2024/02/06 | 1,511 | 1,511 | 1,480 | 1,482 | 41,900 |
| 2024/02/05 | 1,490 | 1,519 | 1,450 | 1,511 | 50,500 |
| 2024/02/02 | 1,435 | 1,488 | 1,435 | 1,474 | 46,300 |
| 2024/02/01 | 1,427 | 1,455 | 1,424 | 1,435 | 39,500 |
| 2024/01/31 | 1,477 | 1,506 | 1,414 | 1,457 | 77,800 |
| 2024/01/30 | 1,451 | 1,500 | 1,451 | 1,492 | 62,600 |
| 2024/01/29 | 1,486 | 1,490 | 1,451 | 1,457 | 53,700 |
| 2024/01/26 | 1,503 | 1,535 | 1,488 | 1,498 | 58,900 |
| 2024/01/25 | 1,550 | 1,572 | 1,490 | 1,513 | 106,900 |
| 2024/01/24 | 1,522 | 1,582 | 1,522 | 1,559 | 76,000 |
| 2024/01/23 | 1,565 | 1,575 | 1,531 | 1,540 | 90,800 |
| 2024/01/22 | 1,490 | 1,552 | 1,463 | 1,551 | 127,000 |
| 2024/01/19 | 1,480 | 1,494 | 1,426 | 1,468 | 179,700 |
| 2024/01/18 | 1,454 | 1,509 | 1,437 | 1,494 | 197,000 |
| 2024/01/17 | 1,383 | 1,464 | 1,365 | 1,440 | 217,500 |
| 2024/01/16 | 1,417 | 1,457 | 1,372 | 1,380 | 122,400 |
| 2024/01/15 | 1,360 | 1,398 | 1,348 | 1,387 | 63,400 |
| 2024/01/12 | 1,324 | 1,350 | 1,298 | 1,348 | 40,900 |
| 2024/01/11 | 1,340 | 1,345 | 1,319 | 1,332 | 34,300 |
| 2024/01/10 | 1,359 | 1,360 | 1,332 | 1,337 | 27,500 |
| 2024/01/09 | 1,303 | 1,365 | 1,303 | 1,355 | 73,200 |
| 2024/01/05 | 1,355 | 1,355 | 1,296 | 1,303 | 72,700 |
| 2024/01/04 | 1,264 | 1,360 | 1,263 | 1,358 | 75,500 |
| 2023/12/29 | 1,314 | 1,327 | 1,291 | 1,303 | 44,600 |
| 2023/12/28 | 1,211 | 1,316 | 1,207 | 1,316 | 100,300 |
| 2023/12/27 | 1,230 | 1,253 | 1,201 | 1,226 | 62,200 |
| 2023/12/26 | 1,216 | 1,271 | 1,216 | 1,241 | 44,200 |
| 2023/12/25 | 1,236 | 1,258 | 1,221 | 1,223 | 47,800 |
| 2023/12/22 | 1,269 | 1,279 | 1,241 | 1,241 | 39,800 |
| 2023/12/21 | 1,264 | 1,283 | 1,261 | 1,279 | 54,000 |
| 2023/12/20 | 1,305 | 1,342 | 1,277 | 1,293 | 100,100 |
| 2023/12/19 | 1,208 | 1,298 | 1,202 | 1,298 | 74,500 |
| 2023/12/18 | 1,206 | 1,218 | 1,182 | 1,207 | 38,500 |
| 2023/12/15 | 1,194 | 1,216 | 1,182 | 1,206 | 40,400 |
| 2023/12/14 | 1,219 | 1,245 | 1,194 | 1,194 | 56,200 |
| 2023/12/13 | 1,214 | 1,224 | 1,191 | 1,195 | 39,800 |
| 2023/12/12 | 1,240 | 1,242 | 1,196 | 1,204 | 56,200 |
| 2023/12/11 | 1,257 | 1,274 | 1,237 | 1,237 | 34,500 |
| 2023/12/08 | 1,225 | 1,259 | 1,225 | 1,236 | 61,500 |
| 2023/12/07 | 1,306 | 1,313 | 1,255 | 1,255 | 71,600 |
| 2023/12/06 | 1,310 | 1,338 | 1,310 | 1,322 | 71,900 |
| 2023/12/05 | 1,318 | 1,340 | 1,299 | 1,299 | 78,900 |
| 2023/12/04 | 1,330 | 1,359 | 1,325 | 1,332 | 61,300 |
| 2023/12/01 | 1,319 | 1,365 | 1,305 | 1,354 | 104,600 |
| 2023/11/30 | 1,365 | 1,378 | 1,299 | 1,319 | 131,000 |
| 2023/11/29 | 1,263 | 1,404 | 1,263 | 1,365 | 382,800 |
| 2023/11/28 | 1,307 | 1,330 | 1,267 | 1,272 | 91,000 |
| 2023/11/27 | 1,325 | 1,348 | 1,293 | 1,302 | 86,000 |
| 2023/11/24 | 1,343 | 1,365 | 1,327 | 1,331 | 63,700 |
| 2023/11/22 | 1,376 | 1,394 | 1,336 | 1,343 | 133,200 |
| 2023/11/21 | 1,392 | 1,415 | 1,350 | 1,401 | 122,300 |
| 2023/11/20 | 1,330 | 1,390 | 1,321 | 1,367 | 119,300 |
| 2023/11/17 | 1,311 | 1,346 | 1,296 | 1,345 | 155,100 |
| 2023/11/16 | 1,300 | 1,359 | 1,277 | 1,330 | 257,500 |
| 2023/11/15 | 1,243 | 1,345 | 1,241 | 1,341 | 499,600 |
| 2023/11/14 | 1,132 | 1,243 | 1,093 | 1,235 | 886,600 |
| 2023/11/13 | 1,059 | 1,059 | 1,016 | 1,021 | 51,400 |
| 2023/11/10 | 1,046 | 1,057 | 1,034 | 1,050 | 34,100 |
| 2023/11/09 | 1,053 | 1,060 | 1,035 | 1,046 | 24,100 |
| 2023/11/08 | 1,080 | 1,085 | 1,046 | 1,063 | 37,000 |
| 2023/11/07 | 1,060 | 1,086 | 1,057 | 1,071 | 26,200 |
| 2023/11/06 | 1,053 | 1,088 | 1,052 | 1,071 | 59,700 |
| 2023/11/02 | 1,023 | 1,044 | 1,023 | 1,041 | 33,800 |
| 2023/11/01 | 1,034 | 1,046 | 1,010 | 1,013 | 31,100 |
| 2023/10/31 | 1,010 | 1,047 | 996 | 1,034 | 46,000 |
| 2023/10/30 | 1,010 | 1,026 | 1,001 | 1,010 | 22,500 |
| 2023/10/27 | 1,007 | 1,019 | 995 | 1,018 | 31,800 |
| 2023/10/26 | 1,018 | 1,037 | 1,001 | 1,014 | 43,600 |
| 2023/10/25 | 1,065 | 1,075 | 1,036 | 1,036 | 49,400 |
| 2023/10/24 | 1,012 | 1,060 | 987 | 1,059 | 81,800 |
| 2023/10/23 | 1,021 | 1,038 | 999 | 1,001 | 59,800 |
| 2023/10/20 | 1,048 | 1,053 | 1,030 | 1,035 | 37,300 |
| 2023/10/19 | 1,043 | 1,072 | 1,040 | 1,050 | 42,000 |
| 2023/10/18 | 1,043 | 1,072 | 1,043 | 1,064 | 56,300 |
| 2023/10/17 | 1,016 | 1,043 | 1,016 | 1,043 | 46,500 |
| 2023/10/16 | 1,007 | 1,012 | 984 | 1,007 | 131,600 |
| 2023/10/13 | 1,057 | 1,060 | 1,011 | 1,026 | 194,400 |
| 2023/10/12 | 1,087 | 1,179 | 1,054 | 1,073 | 670,500 |
| 2023/10/11 | 1,102 | 1,112 | 1,046 | 1,057 | 223,900 |
| 2023/10/10 | 1,114 | 1,134 | 1,090 | 1,112 | 114,700 |
| 2023/10/06 | 1,129 | 1,142 | 1,074 | 1,114 | 122,300 |
| 2023/10/05 | 1,100 | 1,139 | 1,095 | 1,130 | 118,500 |
| 2023/10/04 | 1,092 | 1,157 | 1,083 | 1,100 | 187,800 |
| 2023/10/03 | 1,175 | 1,214 | 1,102 | 1,118 | 383,700 |
| 2023/10/02 | 1,330 | 1,360 | 1,172 | 1,187 | 1,692,800 |
| 2023/09/29 | 1,050 | 1,077 | 1,050 | 1,060 | 20,200 |
| 2023/09/28 | 1,067 | 1,073 | 1,042 | 1,050 | 36,100 |
| 2023/09/27 | 1,060 | 1,070 | 1,052 | 1,065 | 39,500 |
| 2023/09/26 | 1,123 | 1,123 | 1,069 | 1,071 | 53,900 |
| 2023/09/25 | 1,148 | 1,153 | 1,125 | 1,129 | 26,500 |
| 2023/09/22 | 1,110 | 1,157 | 1,108 | 1,145 | 31,400 |
| 2023/09/21 | 1,130 | 1,130 | 1,107 | 1,125 | 33,700 |
| 2023/09/20 | 1,131 | 1,140 | 1,120 | 1,134 | 23,500 |
| 2023/09/19 | 1,155 | 1,159 | 1,126 | 1,128 | 26,300 |
| 2023/09/15 | 1,166 | 1,171 | 1,139 | 1,155 | 28,600 |
| 2023/09/14 | 1,192 | 1,192 | 1,154 | 1,154 | 37,200 |
| 2023/09/13 | 1,212 | 1,212 | 1,187 | 1,196 | 36,500 |
| 2023/09/12 | 1,158 | 1,239 | 1,158 | 1,220 | 64,800 |
| 2023/09/11 | 1,151 | 1,179 | 1,147 | 1,158 | 40,800 |
| 2023/09/08 | 1,123 | 1,147 | 1,123 | 1,139 | 24,200 |
| 2023/09/07 | 1,168 | 1,168 | 1,131 | 1,145 | 35,000 |
| 2023/09/06 | 1,163 | 1,185 | 1,163 | 1,182 | 28,000 |
| 2023/09/05 | 1,153 | 1,178 | 1,150 | 1,163 | 20,000 |
| 2023/09/04 | 1,174 | 1,183 | 1,144 | 1,151 | 36,700 |
| 2023/09/01 | 1,183 | 1,184 | 1,167 | 1,173 | 14,800 |
| 2023/08/31 | 1,220 | 1,226 | 1,181 | 1,181 | 32,000 |
| 2023/08/30 | 1,218 | 1,231 | 1,201 | 1,211 | 39,700 |
| 2023/08/29 | 1,176 | 1,237 | 1,176 | 1,216 | 53,600 |
| 2023/08/28 | 1,166 | 1,181 | 1,160 | 1,167 | 27,300 |
| 2023/08/25 | 1,148 | 1,176 | 1,137 | 1,152 | 26,500 |
| 2023/08/24 | 1,194 | 1,210 | 1,170 | 1,170 | 28,900 |
| 2023/08/23 | 1,159 | 1,184 | 1,152 | 1,182 | 22,800 |
| 2023/08/22 | 1,170 | 1,191 | 1,159 | 1,160 | 30,600 |
| 2023/08/21 | 1,108 | 1,185 | 1,108 | 1,172 | 58,500 |
| 2023/08/18 | 1,126 | 1,135 | 1,107 | 1,118 | 22,400 |
| 2023/08/17 | 1,101 | 1,131 | 1,088 | 1,129 | 51,600 |
| 2023/08/16 | 1,120 | 1,126 | 1,100 | 1,101 | 34,400 |
| 2023/08/15 | 1,176 | 1,176 | 1,122 | 1,126 | 81,800 |
| 2023/08/14 | 1,198 | 1,205 | 1,151 | 1,161 | 107,400 |
| 2023/08/10 | 1,247 | 1,253 | 1,223 | 1,253 | 35,200 |
| 2023/08/09 | 1,264 | 1,276 | 1,230 | 1,267 | 38,500 |
| 2023/08/08 | 1,304 | 1,304 | 1,256 | 1,260 | 32,900 |
| 2023/08/07 | 1,302 | 1,302 | 1,264 | 1,299 | 24,400 |
| 2023/08/04 | 1,275 | 1,328 | 1,275 | 1,302 | 47,800 |
| 2023/08/03 | 1,262 | 1,290 | 1,255 | 1,272 | 44,400 |
| 2023/08/02 | 1,335 | 1,335 | 1,285 | 1,292 | 41,500 |
| 2023/08/01 | 1,347 | 1,348 | 1,313 | 1,329 | 29,200 |
| 2023/07/31 | 1,314 | 1,339 | 1,309 | 1,339 | 43,100 |
| 2023/07/28 | 1,310 | 1,316 | 1,281 | 1,291 | 67,900 |
| 2023/07/27 | 1,345 | 1,345 | 1,300 | 1,324 | 38,100 |
| 2023/07/26 | 1,355 | 1,355 | 1,321 | 1,321 | 23,500 |
| 2023/07/25 | 1,367 | 1,367 | 1,335 | 1,336 | 29,100 |
| 2023/07/24 | 1,382 | 1,389 | 1,349 | 1,359 | 34,500 |
| 2023/07/21 | 1,371 | 1,390 | 1,356 | 1,381 | 51,200 |
| 2023/07/20 | 1,371 | 1,405 | 1,356 | 1,375 | 39,200 |
| 2023/07/19 | 1,382 | 1,394 | 1,369 | 1,390 | 31,400 |
| 2023/07/18 | 1,390 | 1,414 | 1,381 | 1,389 | 45,600 |
| 2023/07/14 | 1,404 | 1,418 | 1,365 | 1,372 | 76,200 |
| 2023/07/13 | 1,338 | 1,405 | 1,331 | 1,403 | 74,900 |
| 2023/07/12 | 1,345 | 1,357 | 1,321 | 1,321 | 34,000 |
| 2023/07/11 | 1,366 | 1,387 | 1,338 | 1,343 | 51,200 |
| 2023/07/10 | 1,310 | 1,337 | 1,304 | 1,323 | 55,800 |
| 2023/07/07 | 1,333 | 1,372 | 1,332 | 1,335 | 75,400 |
| 2023/07/06 | 1,405 | 1,405 | 1,343 | 1,347 | 117,600 |
| 2023/07/05 | 1,421 | 1,431 | 1,398 | 1,422 | 58,000 |
| 2023/07/04 | 1,428 | 1,447 | 1,408 | 1,420 | 78,200 |
| 2023/07/03 | 1,441 | 1,484 | 1,439 | 1,441 | 84,800 |
| 2023/06/30 | 1,408 | 1,456 | 1,391 | 1,441 | 93,600 |