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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,470 | 5,580 | 5,130 | 5,160 | 791,100 |
| 2025/06/12 | 5,440 | 5,540 | 5,360 | 5,400 | 608,100 |
| 2025/06/11 | 5,490 | 5,550 | 5,320 | 5,460 | 750,900 |
| 2025/06/10 | 5,480 | 5,560 | 5,220 | 5,430 | 881,500 |
| 2025/06/09 | 5,400 | 5,760 | 5,360 | 5,480 | 1,028,500 |
| 2025/06/06 | 5,440 | 5,530 | 5,210 | 5,390 | 970,200 |
| 2025/06/05 | 5,220 | 5,570 | 5,160 | 5,380 | 1,476,300 |
| 2025/06/04 | 4,900 | 5,150 | 4,860 | 5,090 | 902,400 |
| 2025/06/03 | 4,830 | 4,940 | 4,580 | 4,925 | 1,081,900 |
| 2025/06/02 | 4,705 | 4,995 | 4,655 | 4,725 | 1,454,800 |
| 2025/05/30 | 4,360 | 4,510 | 4,345 | 4,460 | 634,900 |
| 2025/05/29 | 4,380 | 4,425 | 4,255 | 4,330 | 436,600 |
| 2025/05/28 | 4,560 | 4,670 | 4,340 | 4,395 | 563,100 |
| 2025/05/27 | 4,455 | 4,560 | 4,380 | 4,500 | 659,900 |
| 2025/05/26 | 4,550 | 4,660 | 4,455 | 4,455 | 500,900 |
| 2025/05/23 | 4,855 | 4,885 | 4,320 | 4,535 | 1,383,100 |
| 2025/05/22 | 4,655 | 4,900 | 4,625 | 4,800 | 1,170,300 |
| 2025/05/21 | 5,010 | 5,040 | 4,655 | 4,700 | 1,095,600 |
| 2025/05/20 | 5,320 | 5,490 | 4,915 | 5,010 | 1,331,100 |
| 2025/05/19 | 5,000 | 5,150 | 4,680 | 4,880 | 2,197,200 |
| 2025/05/16 | 4,375 | 5,010 | 4,375 | 5,010 | 2,634,000 |
| 2025/05/15 | 3,955 | 4,305 | 3,955 | 4,305 | 958,700 |
| 2025/05/14 | 3,570 | 3,655 | 3,475 | 3,605 | 340,700 |
| 2025/05/13 | 3,630 | 3,700 | 3,590 | 3,665 | 306,300 |
| 2025/05/12 | 3,600 | 3,680 | 3,565 | 3,620 | 319,100 |
| 2025/05/09 | 3,360 | 3,550 | 3,330 | 3,550 | 425,300 |
| 2025/05/08 | 3,370 | 3,395 | 3,275 | 3,355 | 185,800 |
| 2025/05/07 | 3,360 | 3,470 | 3,325 | 3,370 | 227,500 |
| 2025/05/02 | 3,435 | 3,510 | 3,270 | 3,340 | 372,600 |
| 2025/05/01 | 3,400 | 3,470 | 3,370 | 3,410 | 227,900 |
| 2025/04/30 | 3,365 | 3,430 | 3,305 | 3,400 | 190,700 |
| 2025/04/28 | 3,355 | 3,380 | 3,270 | 3,355 | 211,800 |
| 2025/04/25 | 3,125 | 3,345 | 3,105 | 3,340 | 356,300 |
| 2025/04/24 | 3,170 | 3,235 | 3,110 | 3,120 | 145,800 |
| 2025/04/23 | 3,280 | 3,280 | 3,120 | 3,195 | 230,600 |
| 2025/04/22 | 3,215 | 3,280 | 3,180 | 3,190 | 269,600 |
| 2025/04/21 | 3,400 | 3,435 | 3,145 | 3,145 | 446,400 |
| 2025/04/18 | 3,450 | 3,460 | 3,360 | 3,400 | 271,100 |
| 2025/04/17 | 3,280 | 3,425 | 3,185 | 3,415 | 345,600 |
| 2025/04/16 | 3,400 | 3,430 | 3,250 | 3,260 | 344,500 |
| 2025/04/15 | 3,215 | 3,405 | 3,205 | 3,360 | 430,000 |
| 2025/04/14 | 3,310 | 3,380 | 3,195 | 3,220 | 396,200 |
| 2025/04/11 | 3,000 | 3,240 | 3,000 | 3,240 | 527,000 |
| 2025/04/10 | 3,250 | 3,255 | 2,983 | 3,070 | 467,400 |
| 2025/04/09 | 2,912 | 3,000 | 2,723 | 2,865 | 546,100 |
| 2025/04/08 | 2,893 | 2,999 | 2,862 | 2,942 | 497,600 |
| 2025/04/07 | 2,615 | 2,980 | 2,600 | 2,693 | 614,700 |
| 2025/04/04 | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 |
| 2025/04/03 | 2,885 | 3,180 | 2,867 | 3,095 | 471,400 |
| 2025/04/02 | 3,300 | 3,300 | 2,923 | 3,045 | 665,900 |
| 2025/04/01 | 3,510 | 3,510 | 3,170 | 3,250 | 439,200 |
| 2025/03/31 | 3,615 | 3,625 | 3,400 | 3,440 | 378,700 |
| 2025/03/28 | 3,685 | 3,935 | 3,645 | 3,705 | 447,500 |
| 2025/03/27 | 3,795 | 3,815 | 3,665 | 3,700 | 170,100 |
| 2025/03/26 | 3,735 | 3,870 | 3,550 | 3,795 | 613,300 |
| 2025/03/25 | 3,810 | 3,915 | 3,680 | 3,770 | 414,100 |
| 2025/03/24 | 3,805 | 4,040 | 3,615 | 3,750 | 911,600 |
| 2025/03/21 | 3,620 | 3,695 | 3,520 | 3,580 | 269,400 |
| 2025/03/19 | 3,405 | 3,745 | 3,320 | 3,620 | 899,200 |
| 2025/03/18 | 3,130 | 3,590 | 3,030 | 3,400 | 1,087,100 |
| 2025/03/17 | 3,095 | 3,095 | 2,980 | 3,060 | 282,900 |
| 2025/03/14 | 2,840 | 3,045 | 2,777 | 3,025 | 529,800 |
| 2025/03/13 | 2,690 | 2,780 | 2,666 | 2,745 | 207,100 |
| 2025/03/12 | 2,735 | 2,739 | 2,640 | 2,640 | 146,400 |
| 2025/03/11 | 2,722 | 2,730 | 2,608 | 2,689 | 259,200 |
| 2025/03/10 | 2,857 | 2,907 | 2,748 | 2,772 | 209,600 |
| 2025/03/07 | 2,969 | 3,080 | 2,844 | 2,857 | 346,900 |
| 2025/03/06 | 3,080 | 3,095 | 2,941 | 2,971 | 375,200 |
| 2025/03/05 | 3,055 | 3,165 | 2,964 | 3,080 | 759,700 |
| 2025/03/04 | 2,830 | 3,050 | 2,771 | 3,050 | 1,999,700 |
| 2025/03/03 | 2,500 | 2,550 | 2,474 | 2,550 | 186,800 |
| 2025/02/28 | 2,560 | 2,613 | 2,435 | 2,461 | 337,400 |
| 2025/02/27 | 2,731 | 2,735 | 2,627 | 2,643 | 208,200 |
| 2025/02/26 | 2,856 | 2,860 | 2,650 | 2,730 | 246,300 |
| 2025/02/25 | 2,823 | 2,881 | 2,770 | 2,813 | 211,100 |
| 2025/02/21 | 2,762 | 2,870 | 2,729 | 2,870 | 265,600 |
| 2025/02/20 | 2,835 | 2,889 | 2,761 | 2,762 | 232,600 |
| 2025/02/19 | 2,850 | 2,880 | 2,745 | 2,787 | 237,600 |
| 2025/02/18 | 2,900 | 2,950 | 2,840 | 2,860 | 233,900 |
| 2025/02/17 | 2,820 | 2,955 | 2,820 | 2,906 | 611,600 |
| 2025/02/14 | 2,720 | 2,828 | 2,615 | 2,742 | 519,000 |
| 2025/02/13 | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 |
| 2025/02/12 | 2,661 | 2,673 | 2,536 | 2,600 | 288,800 |
| 2025/02/10 | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 |
| 2025/02/07 | 2,722 | 2,840 | 2,703 | 2,748 | 339,300 |
| 2025/02/06 | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 |
| 2025/02/05 | 2,545 | 2,568 | 2,507 | 2,517 | 126,800 |
| 2025/02/04 | 2,519 | 2,542 | 2,466 | 2,535 | 135,200 |
| 2025/02/03 | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 |
| 2025/01/31 | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 |
| 2025/01/30 | 2,547 | 2,569 | 2,515 | 2,538 | 140,600 |
| 2025/01/29 | 2,474 | 2,574 | 2,466 | 2,547 | 276,300 |
| 2025/01/28 | 2,440 | 2,479 | 2,421 | 2,470 | 140,600 |
| 2025/01/27 | 2,410 | 2,515 | 2,379 | 2,447 | 356,700 |
| 2025/01/24 | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 |
| 2025/01/23 | 2,425 | 2,444 | 2,370 | 2,388 | 164,800 |
| 2025/01/22 | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 |
| 2025/01/21 | 2,374 | 2,408 | 2,319 | 2,400 | 183,400 |
| 2025/01/20 | 2,380 | 2,405 | 2,340 | 2,375 | 263,500 |
| 2025/01/17 | 2,268 | 2,348 | 2,233 | 2,342 | 264,900 |
| 2025/01/16 | 2,313 | 2,358 | 2,240 | 2,256 | 271,500 |
| 2025/01/15 | 2,380 | 2,439 | 2,294 | 2,315 | 518,500 |
| 2025/01/14 | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 |
| 2025/01/10 | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 |
| 2025/01/09 | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 |
| 2025/01/08 | 2,180 | 2,250 | 2,161 | 2,174 | 269,100 |
| 2025/01/07 | 2,272 | 2,272 | 2,132 | 2,184 | 381,400 |
| 2025/01/06 | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 |
| 2024/12/30 | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 |
| 2024/12/27 | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 |
| 2024/12/26 | 1,777 | 1,844 | 1,765 | 1,769 | 223,400 |
| 2024/12/25 | 1,800 | 1,812 | 1,761 | 1,775 | 92,000 |
| 2024/12/24 | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 |
| 2024/12/23 | 1,798 | 1,828 | 1,791 | 1,805 | 83,600 |
| 2024/12/20 | 1,856 | 1,864 | 1,762 | 1,790 | 107,400 |
| 2024/12/19 | 1,831 | 1,867 | 1,831 | 1,842 | 82,800 |
| 2024/12/18 | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 |
| 2024/12/17 | 1,899 | 1,899 | 1,838 | 1,851 | 67,800 |
| 2024/12/16 | 1,898 | 1,919 | 1,877 | 1,884 | 65,100 |
| 2024/12/13 | 1,870 | 1,882 | 1,851 | 1,882 | 64,400 |
| 2024/12/12 | 1,872 | 1,892 | 1,858 | 1,858 | 52,200 |
| 2024/12/11 | 1,870 | 1,879 | 1,849 | 1,870 | 34,900 |
| 2024/12/10 | 1,850 | 1,877 | 1,833 | 1,859 | 61,000 |
| 2024/12/09 | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 |
| 2024/12/06 | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 |
| 2024/12/05 | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 |
| 2024/12/04 | 1,929 | 1,950 | 1,865 | 1,870 | 144,300 |
| 2024/12/03 | 1,902 | 1,924 | 1,889 | 1,918 | 103,000 |
| 2024/12/02 | 1,901 | 1,949 | 1,853 | 1,920 | 223,700 |
| 2024/11/29 | 1,867 | 1,915 | 1,867 | 1,887 | 110,000 |
| 2024/11/28 | 1,855 | 1,908 | 1,854 | 1,880 | 77,700 |
| 2024/11/27 | 1,890 | 1,896 | 1,850 | 1,860 | 71,700 |
| 2024/11/26 | 1,894 | 1,923 | 1,867 | 1,879 | 117,800 |
| 2024/11/25 | 1,869 | 1,928 | 1,856 | 1,893 | 135,000 |
| 2024/11/22 | 1,820 | 1,880 | 1,820 | 1,864 | 106,100 |
| 2024/11/21 | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 |
| 2024/11/20 | 1,888 | 1,924 | 1,881 | 1,881 | 99,400 |
| 2024/11/19 | 1,894 | 1,916 | 1,888 | 1,888 | 94,700 |
| 2024/11/18 | 1,865 | 1,929 | 1,840 | 1,902 | 141,400 |
| 2024/11/15 | 1,801 | 1,941 | 1,801 | 1,913 | 324,600 |
| 2024/11/14 | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 |
| 2024/11/13 | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 |
| 2024/11/12 | 2,131 | 2,169 | 2,106 | 2,124 | 306,700 |
| 2024/11/11 | 2,059 | 2,109 | 2,034 | 2,109 | 203,500 |
| 2024/11/08 | 2,050 | 2,083 | 2,017 | 2,048 | 203,200 |
| 2024/11/07 | 2,039 | 2,079 | 2,001 | 2,062 | 221,300 |
| 2024/11/06 | 2,002 | 2,039 | 1,996 | 2,015 | 134,700 |
| 2024/11/05 | 2,030 | 2,037 | 1,982 | 2,002 | 123,900 |
| 2024/11/01 | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 |
| 2024/10/31 | 2,085 | 2,089 | 2,033 | 2,054 | 129,300 |
| 2024/10/30 | 2,079 | 2,107 | 2,036 | 2,089 | 175,600 |
| 2024/10/29 | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 |
| 2024/10/28 | 1,963 | 2,054 | 1,960 | 2,054 | 174,700 |
| 2024/10/25 | 1,991 | 2,003 | 1,951 | 1,986 | 155,700 |
| 2024/10/24 | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 |
| 2024/10/23 | 2,000 | 2,032 | 1,971 | 1,991 | 184,100 |
| 2024/10/22 | 2,046 | 2,051 | 2,003 | 2,010 | 153,500 |
| 2024/10/21 | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 |
| 2024/10/18 | 2,070 | 2,080 | 2,023 | 2,048 | 208,500 |
| 2024/10/17 | 2,110 | 2,127 | 2,067 | 2,072 | 166,300 |
| 2024/10/16 | 2,100 | 2,138 | 2,078 | 2,118 | 160,400 |
| 2024/10/15 | 2,141 | 2,148 | 2,076 | 2,135 | 285,200 |
| 2024/10/11 | 2,215 | 2,219 | 2,109 | 2,109 | 454,000 |
| 2024/10/10 | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 |
| 2024/10/09 | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 |
| 2024/10/08 | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 |
| 2024/10/07 | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 |
| 2024/10/04 | 2,128 | 2,220 | 2,108 | 2,132 | 760,500 |
| 2024/10/03 | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 |
| 2024/10/02 | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 |
| 2024/10/01 | 2,422 | 2,442 | 2,300 | 2,328 | 1,143,500 |
| 2024/09/30 | 2,599 | 2,608 | 2,399 | 2,399 | 1,557,400 |
| 2024/09/27 | 2,762 | 2,980 | 2,616 | 2,899 | 2,508,800 |
| 2024/09/26 | 2,579 | 2,720 | 2,532 | 2,643 | 919,900 |
| 2024/09/25 | 2,650 | 2,748 | 2,575 | 2,579 | 1,103,300 |
| 2024/09/24 | 2,480 | 2,767 | 2,479 | 2,689 | 1,890,400 |
| 2024/09/20 | 2,400 | 2,426 | 2,348 | 2,361 | 293,000 |
| 2024/09/19 | 2,312 | 2,510 | 2,300 | 2,386 | 686,800 |
| 2024/09/18 | 2,310 | 2,345 | 2,224 | 2,276 | 230,200 |
| 2024/09/17 | 2,428 | 2,448 | 2,239 | 2,289 | 485,200 |
| 2024/09/13 | 2,332 | 2,443 | 2,291 | 2,418 | 532,800 |
| 2024/09/12 | 2,311 | 2,416 | 2,284 | 2,312 | 528,600 |
| 2024/09/11 | 2,318 | 2,373 | 2,230 | 2,273 | 507,000 |
| 2024/09/10 | 2,285 | 2,320 | 2,248 | 2,310 | 526,900 |
| 2024/09/09 | 2,102 | 2,288 | 2,101 | 2,283 | 538,200 |
| 2024/09/06 | 2,233 | 2,364 | 2,101 | 2,190 | 992,900 |
| 2024/09/05 | 2,179 | 2,286 | 2,115 | 2,251 | 1,026,800 |
| 2024/09/04 | 2,000 | 2,218 | 1,992 | 2,203 | 1,480,900 |
| 2024/09/03 | 1,879 | 2,106 | 1,879 | 2,088 | 645,800 |
| 2024/09/02 | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 |
| 2024/08/30 | 1,725 | 1,775 | 1,723 | 1,760 | 184,200 |
| 2024/08/29 | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 |
| 2024/08/28 | 1,761 | 1,767 | 1,721 | 1,723 | 193,400 |
| 2024/08/27 | 1,788 | 1,801 | 1,767 | 1,787 | 175,100 |
| 2024/08/26 | 1,775 | 1,813 | 1,742 | 1,805 | 241,300 |
| 2024/08/23 | 1,744 | 1,764 | 1,707 | 1,764 | 193,500 |
| 2024/08/22 | 1,760 | 1,767 | 1,715 | 1,745 | 213,300 |
| 2024/08/21 | 1,800 | 1,838 | 1,760 | 1,764 | 315,900 |
| 2024/08/20 | 1,801 | 1,875 | 1,795 | 1,832 | 289,800 |
| 2024/08/19 | 1,805 | 1,864 | 1,766 | 1,770 | 291,500 |