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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,530 | 5,880 | 5,520 | 5,790 | 187,300 |
| 2026/05/21 | 5,610 | 5,760 | 5,400 | 5,570 | 204,900 |
| 2026/05/20 | 6,050 | 6,120 | 5,540 | 5,570 | 280,900 |
| 2026/05/19 | 6,370 | 6,460 | 6,060 | 6,200 | 195,500 |
| 2026/05/18 | 6,210 | 6,300 | 5,900 | 6,270 | 327,400 |
| 2026/05/15 | 6,740 | 7,080 | 6,740 | 6,880 | 215,300 |
| 2026/05/14 | 7,000 | 7,040 | 6,630 | 6,670 | 171,800 |
| 2026/05/13 | 6,550 | 7,200 | 6,550 | 7,120 | 246,900 |
| 2026/05/12 | 6,810 | 6,820 | 6,460 | 6,540 | 162,000 |
| 2026/05/11 | 6,670 | 6,900 | 6,610 | 6,710 | 166,000 |
| 2026/05/08 | 6,720 | 6,720 | 6,360 | 6,470 | 187,400 |
| 2026/05/07 | 6,160 | 6,650 | 6,140 | 6,570 | 219,200 |
| 2026/05/01 | 5,850 | 6,050 | 5,850 | 6,040 | 97,500 |
| 2026/04/30 | 5,910 | 6,000 | 5,810 | 5,900 | 80,400 |
| 2026/04/28 | 5,860 | 6,040 | 5,820 | 5,980 | 102,400 |
| 2026/04/27 | 6,130 | 6,150 | 5,760 | 5,890 | 191,900 |
| 2026/04/24 | 5,970 | 6,010 | 5,750 | 5,830 | 130,100 |
| 2026/04/23 | 6,130 | 6,190 | 5,930 | 6,070 | 125,800 |
| 2026/04/22 | 6,280 | 6,330 | 6,060 | 6,140 | 113,100 |
| 2026/04/21 | 6,320 | 6,430 | 6,190 | 6,280 | 115,200 |
| 2026/04/20 | 6,450 | 6,520 | 6,310 | 6,370 | 120,700 |
| 2026/04/17 | 6,370 | 6,580 | 6,370 | 6,540 | 149,800 |
| 2026/04/16 | 6,250 | 6,620 | 6,250 | 6,420 | 331,200 |
| 2026/04/15 | 5,780 | 6,070 | 5,780 | 6,070 | 210,700 |
| 2026/04/14 | 5,820 | 5,840 | 5,610 | 5,730 | 188,200 |
| 2026/04/13 | 5,830 | 5,860 | 5,530 | 5,660 | 282,500 |
| 2026/04/10 | 6,250 | 6,290 | 5,920 | 6,020 | 359,100 |
| 2026/04/09 | 6,770 | 6,780 | 6,380 | 6,450 | 211,000 |
| 2026/04/08 | 6,540 | 6,790 | 6,480 | 6,790 | 169,600 |
| 2026/04/07 | 6,300 | 6,480 | 6,260 | 6,340 | 74,200 |
| 2026/04/06 | 6,210 | 6,390 | 6,210 | 6,260 | 71,900 |
| 2026/04/03 | 6,200 | 6,380 | 6,150 | 6,210 | 73,600 |
| 2026/03/27 | 6,500 | 6,630 | 6,400 | 6,470 | 97,400 |
| 2026/03/26 | 6,750 | 6,850 | 6,520 | 6,520 | 88,900 |
| 2026/03/25 | 6,610 | 6,920 | 6,610 | 6,800 | 128,700 |
| 2026/03/24 | 6,710 | 6,800 | 6,580 | 6,690 | 118,000 |
| 2026/03/23 | 6,660 | 6,730 | 6,450 | 6,550 | 231,100 |
| 2026/03/19 | 7,490 | 7,500 | 6,960 | 6,960 | 273,400 |
| 2026/03/18 | 7,490 | 7,670 | 7,410 | 7,640 | 95,800 |
| 2026/03/17 | 7,490 | 7,580 | 7,380 | 7,380 | 58,500 |
| 2026/03/16 | 7,540 | 7,600 | 7,390 | 7,490 | 94,400 |
| 2026/03/13 | 7,590 | 7,810 | 7,460 | 7,550 | 129,300 |
| 2026/03/12 | 7,660 | 7,690 | 7,500 | 7,510 | 106,100 |
| 2026/03/11 | 7,550 | 7,890 | 7,530 | 7,800 | 202,500 |
| 2026/03/10 | 7,810 | 7,810 | 7,460 | 7,490 | 200,900 |
| 2026/03/09 | 7,430 | 7,840 | 7,260 | 7,840 | 202,000 |
| 2026/03/06 | 7,640 | 7,970 | 7,610 | 7,840 | 158,200 |
| 2026/03/05 | 7,780 | 7,990 | 7,570 | 7,740 | 211,200 |
| 2026/03/04 | 7,760 | 7,970 | 7,330 | 7,440 | 275,800 |
| 2026/03/03 | 8,500 | 8,610 | 7,910 | 7,910 | 216,300 |
| 2026/03/02 | 8,500 | 8,680 | 8,370 | 8,450 | 213,600 |
| 2026/02/27 | 8,600 | 8,770 | 8,150 | 8,220 | 184,300 |
| 2026/02/26 | 8,150 | 8,520 | 8,140 | 8,220 | 276,800 |
| 2026/02/25 | 8,060 | 8,360 | 7,840 | 7,850 | 296,700 |
| 2026/02/24 | 8,450 | 8,460 | 7,530 | 7,610 | 519,900 |
| 2026/02/20 | 9,060 | 9,300 | 8,800 | 8,870 | 251,200 |
| 2026/02/19 | 8,930 | 9,400 | 8,780 | 8,980 | 332,500 |
| 2026/02/18 | 8,840 | 9,010 | 8,790 | 8,960 | 189,000 |
| 2026/02/17 | 9,000 | 9,070 | 8,610 | 8,760 | 192,700 |
| 2026/02/16 | 9,130 | 9,180 | 8,660 | 9,070 | 290,600 |
| 2026/02/13 | 9,400 | 9,540 | 9,000 | 9,020 | 313,000 |
| 2026/02/12 | 9,300 | 9,540 | 9,140 | 9,300 | 288,500 |
| 2026/02/10 | 9,380 | 9,540 | 9,130 | 9,260 | 431,200 |
| 2026/02/09 | 10,370 | 10,400 | 9,310 | 9,490 | 953,400 |
| 2026/02/06 | 9,180 | 10,120 | 8,990 | 9,980 | 772,800 |
| 2026/02/05 | 9,120 | 9,390 | 9,060 | 9,320 | 271,800 |
| 2026/02/04 | 9,400 | 9,410 | 9,000 | 9,120 | 347,300 |
| 2026/02/03 | 9,330 | 9,580 | 9,230 | 9,560 | 278,300 |
| 2026/02/02 | 9,400 | 9,790 | 9,170 | 9,180 | 488,000 |
| 2026/01/30 | 9,400 | 9,400 | 8,980 | 9,250 | 286,500 |
| 2026/01/29 | 9,210 | 9,590 | 9,110 | 9,520 | 418,000 |
| 2026/01/28 | 9,290 | 9,380 | 8,980 | 9,000 | 219,700 |
| 2026/01/27 | 8,940 | 9,280 | 8,740 | 9,250 | 211,700 |
| 2026/01/26 | 8,850 | 9,180 | 8,840 | 8,860 | 199,900 |
| 2026/01/23 | 8,880 | 9,070 | 8,700 | 8,990 | 316,300 |
| 2026/01/22 | 9,580 | 9,600 | 8,380 | 8,960 | 1,272,200 |
| 2026/01/21 | 8,940 | 9,700 | 8,920 | 9,320 | 545,100 |
| 2026/01/20 | 10,030 | 10,050 | 9,180 | 9,240 | 476,700 |
| 2026/01/19 | 9,510 | 9,980 | 9,430 | 9,970 | 442,900 |
| 2026/01/16 | 10,080 | 10,160 | 9,440 | 9,810 | 811,400 |
| 2026/01/15 | 9,050 | 10,430 | 8,900 | 9,930 | 1,621,200 |
| 2026/01/14 | 9,600 | 9,840 | 9,170 | 9,350 | 1,975,600 |
| 2026/01/13 | 9,590 | 9,590 | 9,590 | 9,590 | 134,600 |
| 2026/01/09 | 8,290 | 8,320 | 7,760 | 8,090 | 576,400 |
| 2026/01/08 | 7,490 | 8,380 | 7,430 | 8,280 | 1,011,200 |
| 2026/01/07 | 7,140 | 7,280 | 7,050 | 7,210 | 177,100 |
| 2026/01/06 | 7,250 | 7,580 | 7,190 | 7,240 | 342,900 |
| 2026/01/05 | 7,120 | 7,190 | 6,950 | 7,180 | 226,900 |
| 2025/12/30 | 7,050 | 7,090 | 6,900 | 7,020 | 214,400 |
| 2025/12/29 | 7,300 | 7,320 | 7,080 | 7,100 | 184,000 |
| 2025/12/26 | 7,330 | 7,470 | 7,180 | 7,320 | 308,500 |
| 2025/12/25 | 7,100 | 7,320 | 6,980 | 7,230 | 261,900 |
| 2025/12/24 | 7,100 | 7,220 | 6,950 | 7,090 | 279,000 |
| 2025/12/23 | 7,220 | 7,340 | 7,080 | 7,100 | 231,000 |
| 2025/12/22 | 7,270 | 7,350 | 7,030 | 7,260 | 349,100 |
| 2025/12/19 | 6,780 | 7,220 | 6,740 | 7,000 | 498,900 |
| 2025/12/18 | 6,510 | 6,830 | 6,450 | 6,580 | 221,700 |
| 2025/12/17 | 6,860 | 6,910 | 6,520 | 6,630 | 332,400 |
| 2025/12/16 | 7,150 | 7,200 | 6,870 | 6,890 | 192,000 |
| 2025/12/15 | 7,020 | 7,380 | 6,930 | 7,200 | 215,500 |
| 2025/12/12 | 7,460 | 7,570 | 7,050 | 7,240 | 405,000 |
| 2025/12/11 | 7,990 | 8,020 | 7,460 | 7,610 | 277,600 |
| 2025/12/10 | 8,150 | 8,270 | 7,950 | 7,990 | 134,500 |
| 2025/12/09 | 8,530 | 8,550 | 8,090 | 8,150 | 178,000 |
| 2025/12/08 | 8,100 | 8,530 | 8,060 | 8,470 | 205,900 |
| 2025/12/05 | 8,090 | 8,210 | 8,020 | 8,160 | 143,200 |
| 2025/12/04 | 8,250 | 8,250 | 8,000 | 8,050 | 169,200 |
| 2025/12/03 | 8,220 | 8,360 | 8,080 | 8,250 | 150,400 |
| 2025/12/02 | 8,350 | 8,530 | 8,210 | 8,260 | 171,500 |
| 2025/12/01 | 8,930 | 8,940 | 8,420 | 8,420 | 208,700 |
| 2025/11/28 | 9,170 | 9,180 | 8,800 | 8,900 | 380,200 |
| 2025/11/27 | 8,350 | 9,120 | 8,330 | 9,040 | 575,800 |
| 2025/11/26 | 7,740 | 8,630 | 7,680 | 8,290 | 460,400 |
| 2025/11/25 | 8,160 | 8,340 | 7,770 | 7,830 | 253,900 |
| 2025/11/21 | 8,110 | 8,340 | 8,080 | 8,150 | 222,600 |
| 2025/11/20 | 8,940 | 9,100 | 8,410 | 8,410 | 342,400 |
| 2025/11/19 | 8,550 | 8,880 | 8,250 | 8,640 | 403,200 |
| 2025/11/18 | 9,230 | 9,330 | 8,610 | 8,690 | 388,100 |
| 2025/11/17 | 9,530 | 9,730 | 9,300 | 9,350 | 220,300 |
| 2025/11/14 | 9,980 | 10,030 | 9,410 | 9,680 | 749,300 |
| 2025/11/13 | 10,310 | 10,880 | 10,030 | 10,770 | 393,200 |
| 2025/11/12 | 10,100 | 10,200 | 9,840 | 10,200 | 193,000 |
| 2025/11/11 | 10,450 | 10,460 | 10,150 | 10,200 | 209,800 |
| 2025/11/10 | 9,930 | 10,490 | 9,860 | 10,380 | 242,300 |
| 2025/11/07 | 9,700 | 10,050 | 9,680 | 9,900 | 341,700 |
| 2025/11/06 | 10,800 | 10,950 | 9,960 | 10,000 | 391,600 |
| 2025/11/05 | 10,590 | 10,710 | 10,140 | 10,680 | 405,000 |
| 2025/11/04 | 10,760 | 11,290 | 10,450 | 11,100 | 409,400 |
| 2025/10/31 | 10,550 | 11,090 | 10,530 | 10,840 | 448,300 |
| 2025/10/30 | 10,230 | 10,950 | 10,230 | 10,580 | 510,100 |
| 2025/10/29 | 11,120 | 11,280 | 10,270 | 10,480 | 733,000 |
| 2025/10/28 | 11,410 | 11,690 | 11,090 | 11,380 | 507,700 |
| 2025/10/27 | 12,430 | 12,500 | 11,370 | 11,590 | 964,700 |
| 2025/10/24 | 11,800 | 12,490 | 11,610 | 12,000 | 1,657,000 |
| 2025/10/23 | 10,760 | 12,050 | 10,710 | 11,400 | 1,348,300 |
| 2025/10/22 | 11,610 | 11,830 | 10,630 | 11,270 | 1,700,800 |
| 2025/10/21 | 13,670 | 13,800 | 11,020 | 11,830 | 3,871,800 |
| 2025/10/20 | 11,940 | 13,290 | 11,710 | 13,070 | 4,266,400 |
| 2025/10/17 | 10,950 | 11,100 | 10,420 | 10,760 | 1,437,800 |
| 2025/10/16 | 11,060 | 11,890 | 10,630 | 11,700 | 2,310,900 |
| 2025/10/15 | 9,430 | 10,540 | 9,280 | 10,160 | 1,999,900 |
| 2025/10/14 | 9,590 | 9,940 | 9,230 | 9,280 | 1,000,500 |
| 2025/10/10 | 10,420 | 11,100 | 9,910 | 10,040 | 1,909,400 |
| 2025/10/09 | 9,810 | 10,790 | 9,650 | 10,590 | 2,275,900 |
| 2025/10/08 | 9,130 | 9,890 | 8,980 | 9,560 | 955,200 |
| 2025/10/07 | 9,190 | 10,020 | 8,880 | 9,210 | 2,676,500 |
| 2025/10/06 | 9,170 | 9,170 | 8,990 | 9,170 | 749,700 |
| 2025/10/03 | 7,310 | 7,730 | 7,300 | 7,670 | 458,900 |
| 2025/10/02 | 7,610 | 7,670 | 7,370 | 7,400 | 399,300 |
| 2025/10/01 | 8,100 | 8,110 | 7,620 | 7,620 | 411,400 |
| 2025/09/30 | 7,680 | 8,080 | 7,650 | 7,840 | 500,100 |
| 2025/09/29 | 7,940 | 7,970 | 7,550 | 7,650 | 477,900 |
| 2025/09/26 | 8,090 | 8,220 | 7,760 | 7,850 | 621,100 |
| 2025/09/25 | 7,870 | 7,910 | 7,680 | 7,700 | 507,700 |
| 2025/09/24 | 8,340 | 8,440 | 7,950 | 8,100 | 818,300 |
| 2025/09/22 | 8,720 | 9,140 | 8,310 | 8,570 | 1,970,200 |
| 2025/09/19 | 7,700 | 7,980 | 7,510 | 7,980 | 1,649,500 |
| 2025/09/18 | 7,230 | 7,600 | 7,210 | 7,480 | 850,800 |
| 2025/09/17 | 7,410 | 7,450 | 7,060 | 7,110 | 627,800 |
| 2025/09/16 | 7,110 | 7,550 | 6,950 | 7,540 | 834,100 |
| 2025/09/12 | 7,140 | 7,190 | 6,980 | 7,110 | 361,200 |
| 2025/09/11 | 7,180 | 7,190 | 6,910 | 7,150 | 532,700 |
| 2025/09/10 | 7,290 | 7,420 | 7,050 | 7,170 | 522,700 |
| 2025/09/09 | 7,500 | 7,730 | 7,310 | 7,390 | 870,700 |
| 2025/09/08 | 7,320 | 7,610 | 7,170 | 7,350 | 1,538,600 |
| 2025/09/05 | 6,730 | 6,900 | 6,660 | 6,890 | 348,800 |
| 2025/09/04 | 6,690 | 6,850 | 6,610 | 6,750 | 386,900 |
| 2025/09/03 | 6,830 | 6,840 | 6,590 | 6,690 | 404,200 |
| 2025/09/02 | 6,730 | 7,010 | 6,700 | 6,750 | 493,000 |
| 2025/09/01 | 6,700 | 6,820 | 6,650 | 6,700 | 272,500 |
| 2025/08/29 | 6,700 | 7,010 | 6,640 | 6,820 | 815,200 |
| 2025/08/28 | 6,490 | 6,680 | 6,450 | 6,660 | 306,900 |
| 2025/08/27 | 6,760 | 6,780 | 6,510 | 6,530 | 320,100 |
| 2025/08/26 | 6,950 | 7,040 | 6,700 | 6,760 | 264,200 |
| 2025/08/25 | 7,060 | 7,180 | 6,860 | 6,870 | 433,300 |
| 2025/08/22 | 6,670 | 6,990 | 6,600 | 6,840 | 595,700 |
| 2025/08/21 | 6,640 | 6,800 | 6,560 | 6,600 | 297,600 |
| 2025/08/20 | 6,960 | 6,970 | 6,620 | 6,650 | 403,900 |
| 2025/08/19 | 7,300 | 7,350 | 6,880 | 6,960 | 582,200 |
| 2025/08/18 | 7,630 | 7,880 | 7,270 | 7,330 | 775,700 |
| 2025/08/15 | 7,390 | 7,900 | 7,100 | 7,180 | 2,976,500 |
| 2025/08/14 | 6,400 | 6,900 | 6,380 | 6,900 | 1,569,000 |
| 2025/08/13 | 5,980 | 5,990 | 5,780 | 5,900 | 671,200 |
| 2025/08/12 | 6,150 | 6,170 | 5,900 | 5,940 | 620,200 |
| 2025/08/08 | 6,150 | 6,220 | 6,000 | 6,050 | 574,200 |
| 2025/08/07 | 5,980 | 6,230 | 5,950 | 6,190 | 422,700 |
| 2025/08/06 | 6,130 | 6,190 | 5,930 | 6,020 | 454,400 |
| 2025/08/05 | 6,120 | 6,230 | 6,050 | 6,130 | 438,500 |
| 2025/08/04 | 6,080 | 6,350 | 6,050 | 6,080 | 674,900 |
| 2025/08/01 | 6,230 | 6,300 | 6,080 | 6,280 | 798,200 |
| 2025/07/31 | 6,020 | 6,240 | 5,950 | 6,230 | 599,300 |
| 2025/07/30 | 6,100 | 6,160 | 5,830 | 6,000 | 543,100 |
| 2025/07/29 | 6,190 | 6,200 | 5,900 | 5,970 | 780,200 |
| 2025/07/28 | 6,750 | 6,810 | 6,230 | 6,250 | 1,026,900 |
| 2025/07/25 | 6,220 | 6,650 | 6,210 | 6,590 | 1,827,900 |
| 2025/07/24 | 6,380 | 6,450 | 6,020 | 6,170 | 1,089,800 |
| 2025/07/23 | 6,020 | 6,370 | 5,980 | 6,340 | 1,327,400 |
| 2025/07/22 | 5,700 | 5,930 | 5,670 | 5,910 | 584,700 |
| 2025/07/18 | 5,770 | 5,810 | 5,520 | 5,630 | 617,400 |
| 2025/07/17 | 5,960 | 6,020 | 5,720 | 5,730 | 620,200 |