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
2020/12/30 2,298 2,366 2,274 2,335 92,900
2020/12/29 2,178 2,284 2,173 2,269 94,700
2020/12/28 2,233 2,252 2,159 2,160 175,700
2020/12/25 2,250 2,289 2,235 2,256 112,700
2020/12/24 2,320 2,321 2,231 2,278 132,300
2020/12/23 2,397 2,407 2,329 2,350 62,600
2020/12/22 2,460 2,460 2,330 2,351 134,100
2020/12/21 2,410 2,459 2,382 2,456 100,000
2020/12/18 2,477 2,534 2,360 2,360 244,400
2020/12/17 2,420 2,495 2,405 2,476 135,900
2020/12/16 2,425 2,458 2,395 2,428 107,600
2020/12/15 2,550 2,550 2,429 2,448 103,000
2020/12/14 2,479 2,549 2,457 2,538 72,500
2020/12/11 2,480 2,486 2,446 2,465 38,700
2020/12/10 2,421 2,480 2,421 2,437 69,200
2020/12/09 2,450 2,482 2,413 2,416 62,700
2020/12/08 2,407 2,477 2,407 2,449 56,000
2020/12/07 2,452 2,463 2,403 2,428 55,600
2020/12/04 2,496 2,500 2,431 2,455 72,000
2020/12/03 2,593 2,593 2,490 2,522 65,600
2020/12/02 2,546 2,605 2,534 2,567 67,600
2020/12/01 2,501 2,615 2,486 2,539 94,800
2020/11/30 2,519 2,561 2,501 2,505 77,600
2020/11/27 2,430 2,530 2,427 2,519 92,600
2020/11/26 2,401 2,450 2,395 2,427 68,300
2020/11/25 2,476 2,499 2,391 2,393 83,800
2020/11/24 2,440 2,449 2,362 2,446 100,600
2020/11/20 2,432 2,446 2,395 2,439 32,600
2020/11/19 2,500 2,500 2,399 2,432 78,800
2020/11/18 2,467 2,535 2,454 2,469 65,000
2020/11/17 2,533 2,551 2,450 2,466 111,900
2020/11/16 2,580 2,610 2,518 2,532 116,000
2020/11/13 2,689 2,690 2,568 2,623 210,400
2020/11/12 2,850 2,870 2,782 2,800 110,000
2020/11/11 2,740 2,822 2,730 2,800 68,900
2020/11/10 2,860 2,876 2,743 2,790 108,200
2020/11/09 2,870 2,892 2,836 2,865 60,700
2020/11/06 2,873 2,898 2,815 2,842 72,200
2020/11/05 2,940 2,948 2,860 2,902 90,400
2020/11/04 2,879 2,924 2,824 2,897 48,300
2020/11/02 2,835 2,870 2,779 2,829 61,000
2020/10/30 2,966 2,966 2,830 2,860 75,400
2020/10/29 2,910 2,981 2,855 2,966 86,800
2020/10/28 2,987 3,025 2,921 2,954 74,800
2020/10/27 2,876 3,040 2,835 2,999 120,000
2020/10/26 3,095 3,105 2,915 2,943 140,500
2020/10/23 3,035 3,035 2,880 3,030 176,400
2020/10/22 3,160 3,180 2,999 3,035 203,200
2020/10/21 3,140 3,225 3,070 3,200 218,300
2020/10/20 3,075 3,160 3,020 3,080 263,800
2020/10/19 2,940 3,050 2,875 3,040 286,400
2020/10/16 2,907 2,916 2,811 2,854 125,500
2020/10/15 3,035 3,050 2,910 2,922 124,000
2020/10/14 3,000 3,040 2,928 3,000 206,600
2020/10/13 2,880 3,055 2,830 3,035 385,100
2020/10/12 2,740 2,854 2,722 2,852 172,700
2020/10/09 2,768 2,776 2,709 2,717 69,700
2020/10/08 2,800 2,818 2,762 2,784 60,500
2020/10/07 2,798 2,816 2,751 2,814 72,000
2020/10/06 2,726 2,825 2,726 2,810 110,900
2020/10/05 2,707 2,766 2,657 2,725 111,200
2020/10/02 2,828 2,865 2,698 2,720 166,000
2020/09/30 2,786 2,822 2,736 2,767 106,000
2020/09/29 2,701 2,775 2,689 2,736 82,700
2020/09/28 2,799 2,830 2,647 2,712 155,700
2020/09/25 2,740 2,795 2,692 2,755 151,300
2020/09/24 2,829 2,829 2,655 2,679 304,000
2020/09/23 2,635 2,861 2,611 2,846 331,700
2020/09/18 2,505 2,642 2,497 2,635 203,400
2020/09/17 2,560 2,564 2,444 2,479 138,700
2020/09/16 2,620 2,620 2,532 2,546 79,800
2020/09/15 2,620 2,628 2,582 2,623 52,100
2020/09/14 2,682 2,687 2,575 2,601 78,100
2020/09/11 2,604 2,663 2,563 2,650 110,100
2020/09/10 2,520 2,665 2,518 2,554 180,100
2020/09/09 2,450 2,510 2,433 2,509 49,000
2020/09/08 2,436 2,499 2,420 2,481 49,200
2020/09/07 2,573 2,573 2,423 2,428 106,100
2020/09/04 2,483 2,586 2,477 2,584 77,900
2020/09/03 2,578 2,614 2,544 2,558 67,800
2020/09/02 2,629 2,635 2,531 2,537 71,600
2020/09/01 2,590 2,633 2,560 2,630 77,100
2020/08/31 2,548 2,628 2,535 2,576 66,100
2020/08/28 2,575 2,640 2,437 2,514 148,700
2020/08/27 2,596 2,670 2,570 2,575 82,400
2020/08/26 2,548 2,624 2,517 2,596 123,700
2020/08/25 2,571 2,595 2,511 2,542 106,900
2020/08/24 2,484 2,538 2,475 2,538 100,400
2020/08/21 2,481 2,512 2,435 2,471 72,100
2020/08/20 2,453 2,488 2,431 2,456 75,800
2020/08/19 2,377 2,495 2,363 2,448 110,900
2020/08/18 2,379 2,392 2,343 2,352 43,800
2020/08/17 2,347 2,419 2,285 2,379 110,600
2020/08/14 2,342 2,397 2,230 2,390 187,600
2020/08/13 2,389 2,406 2,360 2,392 56,200
2020/08/12 2,355 2,355 2,297 2,333 19,300
2020/08/11 2,336 2,371 2,318 2,356 22,200
2020/08/07 2,405 2,405 2,326 2,341 35,300
2020/08/06 2,419 2,423 2,360 2,399 22,900
2020/08/05 2,317 2,420 2,317 2,413 41,200
2020/08/04 2,324 2,379 2,324 2,367 48,000
2020/08/03 2,208 2,299 2,189 2,294 59,300
2020/07/31 2,260 2,260 2,155 2,168 78,300
2020/07/30 2,293 2,360 2,276 2,288 30,700
2020/07/29 2,352 2,358 2,260 2,295 60,500
2020/07/28 2,390 2,424 2,356 2,372 36,800
2020/07/27 2,375 2,379 2,333 2,336 22,700
2020/07/22 2,390 2,397 2,357 2,376 37,100
2020/07/21 2,369 2,467 2,369 2,410 96,800
2020/07/20 2,381 2,381 2,318 2,358 40,700
2020/07/17 2,325 2,381 2,321 2,334 62,400
2020/07/16 2,350 2,394 2,320 2,364 62,800
2020/07/15 2,349 2,349 2,305 2,333 34,000
2020/07/14 2,366 2,370 2,307 2,332 53,500
2020/07/13 2,373 2,412 2,344 2,386 40,600
2020/07/10 2,398 2,400 2,320 2,323 52,100
2020/07/09 2,416 2,434 2,381 2,398 45,000
2020/07/08 2,410 2,449 2,405 2,416 30,500
2020/07/07 2,427 2,443 2,373 2,442 53,800
2020/07/06 2,316 2,455 2,316 2,444 63,300
2020/07/03 2,287 2,377 2,274 2,352 69,900
2020/07/02 2,415 2,437 2,304 2,304 126,000
2020/07/01 2,448 2,520 2,411 2,441 84,900
2020/06/30 2,450 2,451 2,364 2,423 99,800
2020/06/29 2,519 2,519 2,384 2,396 191,500
2020/06/26 2,588 2,598 2,505 2,569 132,200
2020/06/25 2,595 2,620 2,551 2,592 90,400
2020/06/24 2,640 2,676 2,586 2,639 101,800
2020/06/23 2,668 2,680 2,528 2,630 232,100
2020/06/22 2,600 2,740 2,598 2,667 295,400
2020/06/19 2,426 2,646 2,411 2,624 725,600
2020/06/18 2,410 2,445 2,350 2,385 132,200
2020/06/17 2,349 2,465 2,332 2,460 150,300
2020/06/16 2,299 2,367 2,279 2,363 187,900
2020/06/15 2,452 2,452 2,225 2,230 387,700
2020/06/12 2,415 2,500 2,363 2,452 245,300
2020/06/11 2,582 2,632 2,491 2,515 302,900
2020/06/10 2,416 2,660 2,416 2,632 397,700
2020/06/09 2,449 2,471 2,384 2,420 81,500
2020/06/08 2,441 2,453 2,392 2,444 76,600
2020/06/05 2,377 2,422 2,310 2,410 68,000
2020/06/04 2,430 2,430 2,320 2,359 84,900
2020/06/03 2,494 2,494 2,375 2,415 133,900
2020/06/02 2,460 2,497 2,417 2,464 123,700
2020/06/01 2,419 2,470 2,392 2,458 147,900
2020/05/29 2,323 2,410 2,311 2,369 134,000
2020/05/28 2,303 2,320 2,246 2,305 137,200
2020/05/27 2,360 2,363 2,270 2,322 110,400
2020/05/26 2,450 2,475 2,304 2,360 178,300
2020/05/25 2,480 2,495 2,409 2,428 235,700
2020/05/22 2,235 2,398 2,233 2,395 261,500
2020/05/21 2,250 2,273 2,194 2,235 93,000
2020/05/20 2,141 2,275 2,140 2,225 219,000
2020/05/19 2,170 2,197 2,098 2,116 122,200
2020/05/18 2,084 2,169 1,971 2,165 291,700
2020/05/15 2,239 2,263 2,129 2,234 168,100
2020/05/14 2,270 2,310 2,211 2,225 142,900
2020/05/13 2,191 2,301 2,178 2,299 156,000
2020/05/12 2,162 2,271 2,158 2,229 161,500
2020/05/11 2,154 2,189 2,110 2,184 125,100
2020/05/08 2,199 2,214 2,072 2,132 138,900
2020/05/07 2,045 2,173 2,016 2,169 171,100
2020/05/01 2,081 2,090 1,965 2,000 210,900
2020/04/30 2,150 2,167 2,091 2,114 189,800
2020/04/28 2,131 2,161 2,027 2,147 220,900
2020/04/27 2,070 2,241 2,070 2,138 288,300
2020/04/24 2,045 2,076 1,953 2,076 190,900
2020/04/23 1,960 2,090 1,943 2,039 196,600
2020/04/22 2,030 2,033 1,896 1,928 164,500
2020/04/21 2,269 2,323 1,981 2,049 623,100
2020/04/20 1,875 2,235 1,862 2,235 457,700
2020/04/17 1,840 1,890 1,792 1,835 422,800
2020/04/16 1,831 1,839 1,769 1,824 141,700
2020/04/15 1,940 1,967 1,847 1,865 165,700
2020/04/14 1,814 1,978 1,806 1,974 130,900
2020/04/13 1,833 1,860 1,781 1,814 71,800
2020/04/10 1,855 1,885 1,817 1,821 50,400
2020/04/09 1,880 1,880 1,807 1,863 114,600
2020/04/08 1,860 1,903 1,795 1,865 73,600
2020/04/07 1,898 1,911 1,797 1,865 58,200
2020/04/06 1,750 1,830 1,727 1,830 58,400
2020/04/03 1,887 1,939 1,770 1,781 65,100
2020/04/02 1,969 1,990 1,873 1,882 76,300
2020/04/01 1,950 2,040 1,922 1,971 120,700
2020/03/31 1,918 1,995 1,860 1,885 63,200
2020/03/30 1,762 1,878 1,748 1,878 69,400
2020/03/27 1,812 1,868 1,755 1,779 44,300
2020/03/26 1,761 1,817 1,750 1,794 60,300
2020/03/25 1,810 1,890 1,800 1,881 83,400
2020/03/24 1,717 1,752 1,692 1,730 60,100
2020/03/23 1,535 1,661 1,528 1,620 61,700
2020/03/19 1,702 1,702 1,574 1,575 40,900
2020/03/18 1,650 1,710 1,596 1,622 74,900
2020/03/17 1,509 1,685 1,509 1,619 107,800
2020/03/16 1,560 1,716 1,513 1,589 165,600
2020/03/13 1,503 1,580 1,405 1,520 213,900
2020/03/12 1,799 1,888 1,717 1,717 145,900
2020/03/11 1,937 2,016 1,867 1,879 66,100
2020/03/10 1,812 1,972 1,761 1,938 134,400
2020/03/09 2,030 2,037 1,930 1,947 111,500
2020/03/06 2,194 2,194 2,105 2,119 46,000
2020/03/05 2,250 2,279 2,169 2,199 43,600
2020/03/04 2,112 2,266 2,100 2,215 56,100
2020/03/03 2,250 2,250 2,141 2,162 65,400
2020/03/02 2,082 2,255 2,071 2,175 73,100
2020/02/28 2,131 2,192 2,080 2,085 142,000
2020/02/27 2,382 2,382 2,240 2,255 98,700
2020/02/26 2,408 2,408 2,290 2,382 97,200
2020/02/25 2,366 2,450 2,365 2,410 60,800
2020/02/21 2,451 2,515 2,450 2,515 35,200
2020/02/20 2,592 2,592 2,463 2,478 57,000
2020/02/19 2,425 2,591 2,424 2,555 109,500
2020/02/18 2,416 2,460 2,380 2,440 73,500
2020/02/17 2,531 2,535 2,414 2,423 156,100
2020/02/14 2,571 2,604 2,554 2,558 62,100
2020/02/13 2,603 2,603 2,577 2,603 49,600
2020/02/12 2,600 2,610 2,561 2,605 61,800
2020/02/10 2,601 2,620 2,575 2,605 45,200
2020/02/07 2,629 2,630 2,597 2,602 45,500
2020/02/06 2,640 2,640 2,606 2,618 44,400
2020/02/05 2,646 2,649 2,605 2,634 43,900
2020/02/04 2,602 2,635 2,591 2,619 30,100
2020/02/03 2,568 2,629 2,556 2,603 58,500
2020/01/31 2,655 2,689 2,634 2,664 52,900
2020/01/30 2,712 2,715 2,639 2,675 76,500
2020/01/29 2,763 2,763 2,677 2,712 51,500
2020/01/28 2,663 2,740 2,660 2,740 43,300
2020/01/27 2,653 2,723 2,624 2,690 93,800
2020/01/24 2,705 2,733 2,662 2,724 102,600
2020/01/23 2,723 2,748 2,707 2,715 33,000
2020/01/22 2,756 2,783 2,734 2,751 56,200
2020/01/21 2,841 2,841 2,773 2,781 53,600
2020/01/20 2,869 2,904 2,822 2,832 88,900
2020/01/17 2,850 2,885 2,813 2,827 136,600
2020/01/16 2,770 2,844 2,763 2,840 130,600
2020/01/15 2,763 2,763 2,706 2,754 39,600
2020/01/14 2,793 2,795 2,751 2,763 58,800
2020/01/10 2,678 2,749 2,678 2,747 124,900
2020/01/09 2,670 2,738 2,629 2,669 132,100
2020/01/08 2,711 2,712 2,621 2,621 148,800
2020/01/07 2,701 2,755 2,684 2,713 84,400
2020/01/06 2,703 2,716 2,659 2,674 51,400

このページの先頭へ