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
2021/12/30 1,302 1,316 1,292 1,301 24,900
2021/12/29 1,264 1,318 1,262 1,318 57,300
2021/12/28 1,243 1,290 1,243 1,264 95,500
2021/12/27 1,300 1,300 1,229 1,236 104,000
2021/12/24 1,318 1,333 1,287 1,307 53,500
2021/12/23 1,324 1,383 1,309 1,326 50,300
2021/12/22 1,285 1,328 1,281 1,324 60,600
2021/12/21 1,304 1,304 1,261 1,272 48,800
2021/12/20 1,320 1,354 1,296 1,296 59,900
2021/12/17 1,317 1,350 1,297 1,350 91,400
2021/12/16 1,349 1,364 1,322 1,335 62,200
2021/12/15 1,309 1,355 1,305 1,319 33,100
2021/12/14 1,336 1,347 1,292 1,310 54,000
2021/12/13 1,395 1,407 1,337 1,350 41,000
2021/12/10 1,437 1,438 1,390 1,407 31,500
2021/12/09 1,455 1,479 1,437 1,437 18,200
2021/12/08 1,455 1,493 1,455 1,467 26,100
2021/12/07 1,417 1,470 1,410 1,455 32,300
2021/12/06 1,400 1,431 1,398 1,415 25,100
2021/12/03 1,395 1,433 1,385 1,427 31,000
2021/12/02 1,412 1,460 1,382 1,390 51,000
2021/12/01 1,440 1,458 1,392 1,442 44,600
2021/11/30 1,513 1,524 1,443 1,452 68,400
2021/11/29 1,528 1,566 1,488 1,504 48,800
2021/11/26 1,602 1,610 1,527 1,540 52,800
2021/11/25 1,602 1,623 1,580 1,610 13,800
2021/11/24 1,595 1,617 1,580 1,596 21,600
2021/11/22 1,582 1,609 1,565 1,609 12,200
2021/11/19 1,600 1,603 1,545 1,594 41,700
2021/11/18 1,621 1,621 1,572 1,594 29,800
2021/11/17 1,665 1,690 1,640 1,640 40,900
2021/11/16 1,624 1,649 1,615 1,645 33,700
2021/11/15 1,597 1,639 1,584 1,624 31,400
2021/11/12 1,550 1,604 1,523 1,598 30,600
2021/11/11 1,567 1,569 1,556 1,556 16,600
2021/11/10 1,569 1,594 1,569 1,571 20,600
2021/11/09 1,604 1,650 1,583 1,585 42,200
2021/11/08 1,588 1,594 1,521 1,588 37,800
2021/11/05 1,610 1,621 1,579 1,587 25,000
2021/11/04 1,645 1,651 1,603 1,618 17,900
2021/11/02 1,667 1,668 1,636 1,637 14,000
2021/11/01 1,665 1,676 1,646 1,667 18,700
2021/10/29 1,634 1,647 1,617 1,636 9,900
2021/10/28 1,613 1,646 1,581 1,638 24,600
2021/10/27 1,621 1,636 1,596 1,621 14,300
2021/10/26 1,608 1,639 1,600 1,630 10,700
2021/10/25 1,625 1,629 1,575 1,608 37,800
2021/10/22 1,663 1,682 1,650 1,650 13,900
2021/10/21 1,670 1,690 1,651 1,673 20,300
2021/10/20 1,706 1,717 1,682 1,685 23,200
2021/10/19 1,708 1,719 1,702 1,708 7,100
2021/10/18 1,732 1,745 1,697 1,697 11,400
2021/10/15 1,708 1,732 1,685 1,732 12,600
2021/10/14 1,690 1,718 1,681 1,689 15,700
2021/10/13 1,708 1,720 1,681 1,681 21,200
2021/10/12 1,748 1,763 1,714 1,727 22,300
2021/10/11 1,726 1,768 1,694 1,756 17,300
2021/10/08 1,731 1,769 1,724 1,731 38,900
2021/10/07 1,697 1,736 1,680 1,691 20,700
2021/10/06 1,690 1,750 1,665 1,687 35,700
2021/10/05 1,676 1,711 1,638 1,681 82,500
2021/10/04 1,830 1,836 1,719 1,725 58,200
2021/10/01 1,814 1,845 1,796 1,830 62,800
2021/09/30 1,894 1,894 1,816 1,826 46,800
2021/09/29 1,803 1,917 1,771 1,883 107,800
2021/09/28 1,852 1,853 1,809 1,815 39,500
2021/09/27 1,885 1,915 1,850 1,864 52,300
2021/09/24 1,861 1,901 1,850 1,884 35,500
2021/09/22 1,835 1,869 1,805 1,810 34,700
2021/09/21 1,839 1,916 1,804 1,854 69,600
2021/09/17 1,811 1,944 1,796 1,944 129,200
2021/09/16 1,878 1,878 1,780 1,805 122,500
2021/09/15 1,893 1,895 1,863 1,886 31,800
2021/09/14 1,912 1,948 1,847 1,853 74,900
2021/09/13 1,818 1,918 1,818 1,900 117,000
2021/09/10 1,741 1,800 1,741 1,800 30,000
2021/09/09 1,780 1,780 1,740 1,749 48,400
2021/09/08 1,720 1,762 1,708 1,761 31,700
2021/09/07 1,725 1,744 1,713 1,720 28,600
2021/09/06 1,739 1,739 1,707 1,727 22,300
2021/09/03 1,725 1,725 1,670 1,699 44,800
2021/09/02 1,793 1,793 1,727 1,732 29,100
2021/09/01 1,745 1,801 1,730 1,760 46,700
2021/08/31 1,679 1,727 1,664 1,711 33,100
2021/08/30 1,665 1,684 1,648 1,672 24,100
2021/08/27 1,643 1,673 1,621 1,673 22,500
2021/08/26 1,613 1,644 1,613 1,643 11,700
2021/08/25 1,605 1,624 1,605 1,613 12,800
2021/08/24 1,566 1,612 1,560 1,604 29,000
2021/08/23 1,530 1,564 1,530 1,559 13,400
2021/08/20 1,531 1,566 1,523 1,524 26,600
2021/08/19 1,539 1,590 1,533 1,533 56,600
2021/08/18 1,514 1,568 1,510 1,558 36,300
2021/08/17 1,584 1,594 1,514 1,514 59,100
2021/08/16 1,639 1,639 1,551 1,566 58,100
2021/08/13 1,713 1,721 1,628 1,642 97,400
2021/08/12 1,740 1,768 1,740 1,753 32,800
2021/08/11 1,733 1,750 1,726 1,742 14,200
2021/08/10 1,651 1,734 1,645 1,734 35,900
2021/08/06 1,684 1,690 1,641 1,654 28,200
2021/08/05 1,696 1,722 1,677 1,677 24,100
2021/08/04 1,731 1,738 1,696 1,696 26,900
2021/08/03 1,712 1,754 1,711 1,731 21,000
2021/08/02 1,731 1,735 1,700 1,713 27,900
2021/07/30 1,741 1,765 1,720 1,729 19,100
2021/07/29 1,735 1,770 1,727 1,770 25,000
2021/07/28 1,748 1,768 1,712 1,718 69,600
2021/07/27 1,800 1,810 1,760 1,771 63,100
2021/07/26 1,849 1,849 1,804 1,805 34,900
2021/07/21 1,839 1,850 1,825 1,835 12,000
2021/07/20 1,814 1,864 1,809 1,830 32,800
2021/07/19 1,879 1,879 1,814 1,823 46,800
2021/07/16 1,879 1,886 1,855 1,884 16,700
2021/07/15 1,916 1,916 1,872 1,879 37,100
2021/07/14 1,914 1,928 1,908 1,921 11,800
2021/07/13 1,901 1,926 1,901 1,917 16,600
2021/07/12 1,910 1,910 1,881 1,904 26,400
2021/07/09 1,919 1,926 1,861 1,891 94,500
2021/07/08 1,951 1,968 1,925 1,950 21,700
2021/07/07 1,921 1,998 1,921 1,951 45,300
2021/07/06 1,931 1,961 1,922 1,949 19,800
2021/07/05 1,927 1,949 1,926 1,933 17,500
2021/07/02 1,956 1,956 1,921 1,930 40,300
2021/07/01 2,007 2,007 1,942 1,954 63,200
2021/06/30 1,999 2,020 1,999 2,014 8,300
2021/06/29 2,001 2,016 1,995 2,000 18,900
2021/06/28 2,015 2,031 2,002 2,014 11,200
2021/06/25 2,022 2,065 2,011 2,015 13,200
2021/06/24 2,029 2,046 2,027 2,038 6,000
2021/06/23 2,051 2,079 2,032 2,046 17,100
2021/06/22 2,045 2,086 2,045 2,077 9,500
2021/06/21 1,993 2,059 1,991 2,039 29,700
2021/06/18 2,089 2,103 2,035 2,035 106,100
2021/06/17 2,138 2,144 2,072 2,089 42,700
2021/06/16 2,171 2,171 2,123 2,148 34,100
2021/06/15 2,180 2,187 2,166 2,176 15,700
2021/06/14 2,161 2,195 2,130 2,179 31,100
2021/06/11 2,216 2,220 2,160 2,165 35,900
2021/06/10 2,216 2,228 2,183 2,216 26,000
2021/06/09 2,175 2,210 2,164 2,210 25,700
2021/06/08 2,182 2,220 2,170 2,184 29,400
2021/06/07 2,106 2,177 2,106 2,167 20,300
2021/06/04 2,100 2,104 2,064 2,104 33,800
2021/06/03 2,160 2,176 2,100 2,105 58,100
2021/06/02 2,230 2,277 2,175 2,182 55,600
2021/06/01 2,181 2,269 2,143 2,228 59,600
2021/05/31 2,114 2,178 2,104 2,172 30,600
2021/05/28 2,198 2,205 2,132 2,136 56,200
2021/05/27 2,190 2,210 2,160 2,190 29,100
2021/05/26 2,156 2,194 2,141 2,189 25,000
2021/05/25 2,165 2,210 2,140 2,178 49,200
2021/05/24 2,181 2,196 2,122 2,184 34,500
2021/05/21 2,194 2,205 2,162 2,181 56,500
2021/05/20 2,115 2,184 2,115 2,181 54,100
2021/05/19 2,066 2,121 2,066 2,098 27,400
2021/05/18 2,010 2,110 2,010 2,110 56,800
2021/05/17 2,009 2,081 1,983 1,998 76,800
2021/05/14 1,950 1,979 1,936 1,936 24,900
2021/05/13 1,980 1,999 1,919 1,938 58,800
2021/05/12 2,016 2,079 1,980 2,009 67,600
2021/05/11 2,001 2,033 2,001 2,003 28,700
2021/05/10 1,987 2,041 1,987 2,008 21,000
2021/05/07 1,967 2,000 1,964 1,987 10,500
2021/05/06 1,980 1,986 1,957 1,966 17,400
2021/04/30 1,998 2,005 1,975 1,976 18,700
2021/04/28 2,021 2,026 1,993 2,008 16,300
2021/04/27 2,023 2,041 2,016 2,026 13,200
2021/04/26 2,009 2,049 2,009 2,037 13,000
2021/04/23 2,009 2,059 2,009 2,032 11,800
2021/04/22 2,038 2,068 2,022 2,022 15,600
2021/04/21 2,070 2,074 2,032 2,041 31,500
2021/04/20 2,150 2,150 2,095 2,095 52,100
2021/04/19 2,157 2,165 2,143 2,151 9,900
2021/04/16 2,182 2,190 2,153 2,157 19,700
2021/04/15 2,150 2,179 2,125 2,179 21,200
2021/04/14 2,160 2,181 2,152 2,165 14,100
2021/04/13 2,156 2,182 2,153 2,171 10,600
2021/04/12 2,201 2,203 2,161 2,165 18,000
2021/04/09 2,175 2,220 2,170 2,201 22,000
2021/04/08 2,174 2,182 2,144 2,171 14,700
2021/04/07 2,150 2,210 2,150 2,169 29,700
2021/04/06 2,224 2,228 2,149 2,184 20,600
2021/04/05 2,230 2,230 2,180 2,224 39,000
2021/04/02 2,285 2,298 2,223 2,232 54,900
2021/04/01 2,205 2,285 2,200 2,257 97,000
2021/03/31 2,075 2,198 2,070 2,198 114,100
2021/03/30 2,050 2,098 2,050 2,054 18,400
2021/03/29 2,125 2,137 2,080 2,085 31,100
2021/03/26 2,071 2,112 2,063 2,112 24,700
2021/03/25 2,044 2,065 2,000 2,058 30,900
2021/03/24 2,064 2,065 2,015 2,023 36,700
2021/03/23 2,139 2,139 2,074 2,090 29,600
2021/03/22 2,119 2,145 2,103 2,120 36,700
2021/03/19 2,145 2,155 2,060 2,124 254,700
2021/03/18 2,137 2,182 2,122 2,164 83,400
2021/03/17 2,034 2,105 2,034 2,095 49,300
2021/03/16 1,981 2,044 1,963 2,040 53,700
2021/03/15 2,005 2,009 1,950 1,967 55,000
2021/03/12 1,925 2,010 1,922 2,009 73,900
2021/03/11 1,949 1,950 1,920 1,930 37,400
2021/03/10 1,976 1,981 1,941 1,945 24,400
2021/03/09 1,923 1,955 1,894 1,955 50,000
2021/03/08 1,990 1,990 1,925 1,925 31,000
2021/03/05 1,936 1,961 1,882 1,951 59,300
2021/03/04 2,010 2,010 1,930 1,971 47,400
2021/03/03 1,990 2,026 1,979 2,010 25,100
2021/03/02 2,023 2,067 1,970 1,997 54,500
2021/03/01 2,050 2,073 2,013 2,023 47,700
2021/02/26 2,048 2,109 2,026 2,060 50,000
2021/02/25 2,119 2,120 2,071 2,080 28,600
2021/02/24 2,125 2,147 2,096 2,099 20,700
2021/02/22 2,084 2,124 2,084 2,116 22,000
2021/02/19 2,149 2,149 2,060 2,083 46,700
2021/02/18 2,197 2,203 2,151 2,151 35,600
2021/02/17 2,192 2,219 2,183 2,207 28,200
2021/02/16 2,185 2,218 2,185 2,205 21,400
2021/02/15 2,211 2,221 2,171 2,194 31,000
2021/02/12 2,240 2,240 2,170 2,221 58,900
2021/02/10 2,224 2,274 2,224 2,270 30,500
2021/02/09 2,244 2,250 2,221 2,238 15,300
2021/02/08 2,212 2,250 2,208 2,233 21,300
2021/02/05 2,237 2,241 2,215 2,230 15,100
2021/02/04 2,284 2,284 2,200 2,221 36,700
2021/02/03 2,268 2,289 2,250 2,268 17,400
2021/02/02 2,239 2,266 2,228 2,259 15,500
2021/02/01 2,211 2,234 2,181 2,228 25,200
2021/01/29 2,270 2,294 2,218 2,225 36,500
2021/01/28 2,300 2,300 2,256 2,286 41,100
2021/01/27 2,338 2,358 2,308 2,321 32,900
2021/01/26 2,366 2,366 2,320 2,338 33,400
2021/01/25 2,360 2,377 2,334 2,366 32,500
2021/01/22 2,300 2,345 2,292 2,342 44,000
2021/01/21 2,285 2,300 2,261 2,300 42,500
2021/01/20 2,277 2,281 2,251 2,266 31,100
2021/01/19 2,257 2,300 2,257 2,270 27,400
2021/01/18 2,300 2,300 2,240 2,276 27,200
2021/01/15 2,268 2,292 2,248 2,292 43,700
2021/01/14 2,291 2,330 2,263 2,266 47,700
2021/01/13 2,296 2,303 2,261 2,291 30,100
2021/01/12 2,260 2,300 2,240 2,296 44,200
2021/01/08 2,268 2,299 2,256 2,275 49,100
2021/01/07 2,287 2,303 2,263 2,273 33,500
2021/01/06 2,271 2,312 2,268 2,280 54,300
2021/01/05 2,330 2,330 2,267 2,298 36,800
2021/01/04 2,312 2,335 2,250 2,311 65,600

このページの先頭へ