日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/29 1,414 1,459 1,406 1,431 113,600
2023/06/28 1,494 1,495 1,402 1,410 177,200
2023/06/27 1,478 1,533 1,448 1,460 172,200
2023/06/26 1,575 1,580 1,496 1,505 249,100
2023/06/23 1,599 1,617 1,541 1,561 252,200
2023/06/22 1,579 1,622 1,550 1,559 318,600
2023/06/21 1,577 1,645 1,570 1,614 248,000
2023/06/20 1,705 1,714 1,539 1,633 610,800
2023/06/19 1,582 1,733 1,557 1,680 678,700
2023/06/16 1,471 1,600 1,458 1,600 662,700
2023/06/15 1,422 1,566 1,401 1,495 1,217,600
2023/06/14 1,300 1,480 1,271 1,392 1,826,400
2023/06/13 1,190 1,220 1,160 1,190 126,200
2023/06/12 1,169 1,188 1,143 1,176 118,800
2023/06/09 1,095 1,152 1,087 1,141 123,100
2023/06/08 1,086 1,098 1,065 1,076 54,300
2023/06/07 1,106 1,109 1,071 1,095 56,000
2023/06/06 1,083 1,109 1,083 1,098 50,800
2023/06/05 1,081 1,093 1,059 1,093 67,600
2023/06/02 1,023 1,072 1,021 1,072 56,400
2023/06/01 1,010 1,040 1,010 1,033 34,900
2023/05/31 1,026 1,026 1,000 1,006 24,100
2023/05/30 1,000 1,020 995 1,020 47,700
2023/05/29 1,000 1,013 990 1,005 29,700
2023/05/26 1,029 1,029 988 988 55,300
2023/05/25 1,041 1,047 1,007 1,020 54,700
2023/05/24 1,010 1,035 1,002 1,035 33,400
2023/05/23 1,006 1,029 998 1,015 52,400
2023/05/22 1,008 1,008 991 999 44,200
2023/05/19 1,019 1,035 1,001 1,001 62,900
2023/05/18 1,023 1,026 997 1,002 54,500
2023/05/17 1,042 1,042 1,005 1,023 57,200
2023/05/16 1,050 1,065 1,020 1,048 174,500
2023/05/15 1,105 1,133 1,103 1,133 112,100
2023/05/12 1,125 1,126 1,093 1,105 41,100
2023/05/11 1,136 1,159 1,126 1,135 34,000
2023/05/10 1,144 1,153 1,115 1,115 37,400
2023/05/09 1,141 1,153 1,136 1,153 27,700
2023/05/08 1,140 1,159 1,128 1,149 28,300
2023/05/02 1,138 1,141 1,112 1,136 47,800
2023/05/01 1,125 1,155 1,125 1,155 24,700
2023/04/28 1,174 1,174 1,116 1,116 69,400
2023/04/27 1,167 1,189 1,150 1,150 69,000
2023/04/26 1,183 1,221 1,174 1,177 51,900
2023/04/25 1,174 1,209 1,170 1,203 37,000
2023/04/24 1,154 1,174 1,153 1,174 20,100
2023/04/21 1,172 1,191 1,158 1,164 35,100
2023/04/20 1,176 1,206 1,176 1,180 37,800
2023/04/19 1,169 1,209 1,155 1,205 72,700
2023/04/18 1,236 1,243 1,164 1,175 90,200
2023/04/17 1,178 1,226 1,178 1,226 115,700
2023/04/14 1,255 1,277 1,182 1,224 668,100
2023/04/13 1,121 1,121 1,121 1,121 21,200
2023/04/12 962 978 962 971 13,100
2023/04/11 969 991 969 970 11,000
2023/04/10 957 969 954 969 8,300
2023/04/07 944 949 937 943 8,800
2023/04/06 950 953 941 943 12,200
2023/04/05 961 963 950 953 11,500
2023/04/04 983 983 967 967 14,700
2023/04/03 991 997 984 989 6,300
2023/03/31 983 999 977 983 11,800
2023/03/30 997 999 972 987 9,000
2023/03/29 964 989 959 983 19,600
2023/03/28 982 982 955 955 8,700
2023/03/27 970 984 968 983 12,600
2023/03/24 966 983 955 970 24,200
2023/03/23 931 966 931 966 16,000
2023/03/22 946 960 937 937 13,700
2023/03/20 950 963 929 931 24,600
2023/03/17 941 970 926 958 20,900
2023/03/16 934 934 903 926 39,900
2023/03/15 975 975 947 947 20,700
2023/03/14 978 983 953 960 21,800
2023/03/13 996 1,000 981 990 34,400
2023/03/10 1,009 1,017 1,002 1,008 44,500
2023/03/09 1,015 1,016 998 1,008 30,500
2023/03/08 1,000 1,010 992 1,010 27,300
2023/03/07 978 1,000 978 1,000 17,200
2023/03/06 983 990 977 978 13,300
2023/03/03 970 986 968 969 25,700
2023/03/02 972 979 960 964 17,500
2023/03/01 959 967 950 965 8,700
2023/02/28 947 965 941 959 14,500
2023/02/27 950 953 941 951 12,500
2023/02/24 961 961 950 954 16,500
2023/02/22 959 959 945 951 23,400
2023/02/21 980 982 969 970 11,500
2023/02/20 975 991 971 986 19,400
2023/02/17 984 985 972 980 15,600
2023/02/16 978 994 977 980 19,400
2023/02/15 970 970 954 970 12,700
2023/02/14 965 977 957 957 37,300
2023/02/13 977 977 945 957 43,000
2023/02/10 1,014 1,014 985 985 29,200
2023/02/09 993 1,008 993 1,000 10,600
2023/02/08 999 1,000 990 993 9,200
2023/02/07 998 1,004 995 1,000 6,000
2023/02/06 990 1,005 986 1,004 17,400
2023/02/03 990 1,007 988 990 17,400
2023/02/02 1,028 1,030 992 992 31,400
2023/02/01 1,019 1,034 1,014 1,018 28,800
2023/01/31 1,011 1,016 990 1,009 26,800
2023/01/30 1,030 1,048 1,013 1,013 32,500
2023/01/27 1,039 1,070 1,035 1,040 66,400
2023/01/26 1,039 1,050 1,018 1,023 28,100
2023/01/25 1,020 1,055 1,016 1,039 78,300
2023/01/24 1,022 1,045 1,019 1,031 65,400
2023/01/23 1,000 1,060 990 1,037 219,800
2023/01/20 935 937 924 933 24,300
2023/01/19 939 946 933 940 18,000
2023/01/18 943 958 925 950 27,700
2023/01/17 972 984 940 943 47,600
2023/01/16 986 996 971 971 12,200
2023/01/13 991 995 981 992 16,100
2023/01/12 991 1,003 983 1,003 13,600
2023/01/11 989 1,005 986 989 18,300
2023/01/10 975 993 968 989 15,200
2023/01/06 967 970 954 960 24,700
2023/01/05 989 991 967 967 15,900
2023/01/04 1,007 1,007 973 981 20,500

このページの先頭へ