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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/07/16 | 5,770 | 6,040 | 5,600 | 5,860 | 822,100 |
| 2025/07/15 | 5,800 | 5,800 | 5,570 | 5,700 | 376,000 |
| 2025/07/14 | 5,360 | 5,850 | 5,350 | 5,790 | 919,700 |
| 2025/07/11 | 5,440 | 5,510 | 5,350 | 5,380 | 306,900 |
| 2025/07/10 | 5,580 | 5,610 | 5,380 | 5,490 | 796,700 |
| 2025/07/09 | 5,900 | 5,920 | 5,440 | 5,530 | 718,400 |
| 2025/07/08 | 5,550 | 5,800 | 5,470 | 5,800 | 705,600 |
| 2025/07/07 | 5,370 | 5,480 | 5,270 | 5,460 | 805,100 |
| 2025/07/04 | 5,470 | 5,620 | 5,370 | 5,410 | 734,900 |
| 2025/07/03 | 5,540 | 5,770 | 5,320 | 5,340 | 699,100 |
| 2025/07/02 | 6,000 | 6,000 | 5,620 | 5,630 | 946,500 |
| 2025/07/01 | 6,380 | 6,380 | 5,970 | 6,150 | 914,000 |
| 2025/06/30 | 6,200 | 6,390 | 6,040 | 6,290 | 881,000 |
| 2025/06/27 | 6,190 | 6,220 | 5,950 | 6,060 | 940,200 |
| 2025/06/26 | 6,520 | 6,680 | 6,070 | 6,150 | 1,003,400 |
| 2025/06/25 | 6,340 | 6,540 | 6,210 | 6,350 | 973,000 |
| 2025/06/24 | 5,590 | 6,490 | 5,530 | 6,310 | 2,583,100 |
| 2025/06/23 | 5,580 | 5,790 | 5,460 | 5,510 | 647,600 |
| 2025/06/20 | 5,870 | 5,870 | 5,590 | 5,630 | 639,800 |
| 2025/06/19 | 5,750 | 5,990 | 5,700 | 5,880 | 809,600 |
| 2025/06/18 | 5,960 | 6,100 | 5,690 | 5,750 | 1,003,500 |
| 2025/06/17 | 5,550 | 5,950 | 5,480 | 5,950 | 1,119,100 |
| 2025/06/16 | 5,320 | 5,600 | 5,140 | 5,490 | 760,300 |
| 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 |