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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,799 | 1,865 | 1,778 | 1,794 | 368,500 |
| 2024/08/15 | 1,808 | 1,808 | 1,746 | 1,770 | 411,300 |
| 2024/08/14 | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 |
| 2024/08/13 | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 |
| 2024/08/09 | 1,895 | 1,916 | 1,815 | 1,866 | 277,400 |
| 2024/08/08 | 1,811 | 1,924 | 1,811 | 1,889 | 339,700 |
| 2024/08/07 | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 |
| 2024/08/06 | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 |
| 2024/08/05 | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 |
| 2024/08/02 | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 |
| 2024/08/01 | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 |
| 2024/07/31 | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 |
| 2024/07/30 | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 |
| 2024/07/29 | 2,469 | 2,565 | 2,424 | 2,466 | 1,488,900 |
| 2024/07/26 | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 |
| 2024/07/25 | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 |
| 2024/07/24 | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 |
| 2024/07/23 | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 |
| 2024/07/22 | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 |
| 2024/07/19 | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 |
| 2024/07/18 | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 |
| 2024/07/17 | 2,240 | 2,317 | 2,222 | 2,261 | 252,000 |
| 2024/07/16 | 2,250 | 2,306 | 2,205 | 2,227 | 256,200 |
| 2024/07/12 | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 |
| 2024/07/11 | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 |
| 2024/07/10 | 2,100 | 2,124 | 2,075 | 2,116 | 213,200 |
| 2024/07/09 | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 |
| 2024/07/08 | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 |
| 2024/07/05 | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 |
| 2024/07/04 | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 |
| 2024/07/03 | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 |
| 2024/07/02 | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 |
| 2024/07/01 | 2,188 | 2,190 | 2,015 | 2,040 | 303,000 |
| 2024/06/28 | 1,988 | 2,203 | 1,955 | 2,114 | 475,500 |
| 2024/06/27 | 1,957 | 2,009 | 1,952 | 1,969 | 56,700 |
| 2024/06/26 | 2,000 | 2,031 | 1,963 | 1,963 | 114,500 |
| 2024/06/25 | 1,998 | 2,020 | 1,986 | 1,997 | 58,000 |
| 2024/06/24 | 2,086 | 2,087 | 1,980 | 2,010 | 141,000 |
| 2024/06/21 | 2,002 | 2,068 | 1,995 | 2,055 | 179,200 |
| 2024/06/20 | 1,982 | 2,011 | 1,965 | 1,988 | 124,800 |
| 2024/06/19 | 1,969 | 1,996 | 1,944 | 1,970 | 115,800 |
| 2024/06/18 | 1,940 | 1,972 | 1,890 | 1,930 | 94,700 |
| 2024/06/17 | 1,926 | 1,936 | 1,860 | 1,935 | 95,800 |
| 2024/06/14 | 1,774 | 1,877 | 1,770 | 1,870 | 50,200 |
| 2024/06/13 | 1,855 | 1,874 | 1,811 | 1,811 | 37,000 |
| 2024/06/12 | 1,861 | 1,890 | 1,831 | 1,831 | 43,000 |
| 2024/06/11 | 1,900 | 1,902 | 1,871 | 1,872 | 63,600 |
| 2024/06/10 | 1,791 | 1,890 | 1,782 | 1,885 | 93,300 |
| 2024/06/07 | 1,733 | 1,776 | 1,733 | 1,775 | 35,600 |
| 2024/06/06 | 1,856 | 1,856 | 1,729 | 1,729 | 100,900 |
| 2024/06/05 | 1,842 | 1,857 | 1,817 | 1,835 | 44,900 |
| 2024/06/04 | 1,795 | 1,853 | 1,784 | 1,837 | 76,600 |
| 2024/06/03 | 1,824 | 1,847 | 1,793 | 1,796 | 83,500 |
| 2024/05/31 | 1,734 | 1,805 | 1,732 | 1,805 | 78,800 |
| 2024/05/30 | 1,674 | 1,747 | 1,672 | 1,732 | 72,500 |
| 2024/05/29 | 1,737 | 1,747 | 1,703 | 1,703 | 36,500 |
| 2024/05/28 | 1,760 | 1,773 | 1,731 | 1,733 | 33,700 |
| 2024/05/27 | 1,732 | 1,755 | 1,704 | 1,755 | 56,400 |
| 2024/05/24 | 1,721 | 1,756 | 1,720 | 1,732 | 79,800 |
| 2024/05/23 | 1,788 | 1,791 | 1,752 | 1,756 | 78,300 |
| 2024/05/22 | 1,809 | 1,820 | 1,785 | 1,788 | 48,600 |
| 2024/05/21 | 1,817 | 1,865 | 1,800 | 1,800 | 80,400 |
| 2024/05/20 | 1,795 | 1,819 | 1,776 | 1,807 | 79,300 |
| 2024/05/17 | 1,849 | 1,874 | 1,792 | 1,813 | 89,200 |
| 2024/05/16 | 1,871 | 1,871 | 1,801 | 1,849 | 155,900 |
| 2024/05/15 | 1,866 | 1,928 | 1,801 | 1,889 | 271,800 |
| 2024/05/14 | 2,000 | 2,005 | 1,930 | 1,946 | 224,100 |
| 2024/05/13 | 2,004 | 2,011 | 1,948 | 1,960 | 105,400 |
| 2024/05/10 | 2,049 | 2,062 | 1,941 | 1,964 | 183,900 |
| 2024/05/09 | 2,039 | 2,056 | 1,991 | 2,039 | 105,100 |
| 2024/05/08 | 2,038 | 2,092 | 2,018 | 2,022 | 137,800 |
| 2024/05/07 | 2,053 | 2,069 | 2,020 | 2,043 | 100,800 |
| 2024/05/02 | 1,987 | 2,058 | 1,959 | 1,995 | 117,100 |
| 2024/05/01 | 2,011 | 2,031 | 1,990 | 1,996 | 113,400 |
| 2024/04/30 | 2,091 | 2,091 | 1,997 | 2,023 | 180,100 |
| 2024/04/26 | 2,082 | 2,110 | 2,043 | 2,080 | 119,900 |
| 2024/04/25 | 2,188 | 2,200 | 2,077 | 2,080 | 182,300 |
| 2024/04/24 | 2,148 | 2,220 | 2,136 | 2,196 | 144,300 |
| 2024/04/23 | 2,212 | 2,212 | 2,088 | 2,131 | 153,500 |
| 2024/04/22 | 2,145 | 2,215 | 2,076 | 2,181 | 182,000 |
| 2024/04/19 | 2,193 | 2,205 | 2,083 | 2,160 | 166,900 |
| 2024/04/18 | 2,150 | 2,239 | 2,123 | 2,175 | 140,000 |
| 2024/04/17 | 2,208 | 2,240 | 2,153 | 2,153 | 198,200 |
| 2024/04/16 | 2,330 | 2,353 | 2,221 | 2,244 | 300,300 |
| 2024/04/15 | 2,400 | 2,451 | 2,316 | 2,403 | 299,300 |
| 2024/04/12 | 2,425 | 2,566 | 2,377 | 2,416 | 1,093,900 |
| 2024/04/11 | 2,308 | 2,588 | 2,268 | 2,426 | 2,397,700 |
| 2024/04/10 | 2,150 | 2,184 | 2,127 | 2,158 | 96,800 |
| 2024/04/09 | 2,032 | 2,185 | 2,023 | 2,161 | 229,900 |
| 2024/04/08 | 1,974 | 2,020 | 1,966 | 2,020 | 79,500 |
| 2024/04/05 | 1,871 | 1,974 | 1,858 | 1,957 | 60,200 |
| 2024/04/04 | 1,895 | 1,924 | 1,870 | 1,900 | 35,100 |
| 2024/04/03 | 1,864 | 1,902 | 1,847 | 1,877 | 71,100 |
| 2024/04/02 | 1,936 | 1,949 | 1,852 | 1,874 | 101,200 |
| 2024/04/01 | 1,975 | 1,979 | 1,921 | 1,932 | 52,700 |
| 2024/03/29 | 1,972 | 2,052 | 1,950 | 1,981 | 85,000 |
| 2024/03/28 | 1,947 | 2,012 | 1,903 | 1,959 | 114,000 |
| 2024/03/27 | 1,950 | 1,977 | 1,915 | 1,915 | 49,900 |
| 2024/03/26 | 1,901 | 1,958 | 1,899 | 1,941 | 60,400 |
| 2024/03/25 | 1,938 | 1,980 | 1,896 | 1,904 | 90,800 |
| 2024/03/22 | 2,006 | 2,019 | 1,919 | 1,925 | 149,800 |
| 2024/03/21 | 2,094 | 2,095 | 2,006 | 2,012 | 135,500 |
| 2024/03/19 | 2,091 | 2,095 | 2,045 | 2,095 | 61,900 |
| 2024/03/18 | 2,034 | 2,108 | 2,008 | 2,100 | 125,500 |
| 2024/03/15 | 1,970 | 2,022 | 1,945 | 2,008 | 112,400 |
| 2024/03/14 | 2,008 | 2,024 | 1,905 | 1,971 | 181,400 |
| 2024/03/13 | 2,056 | 2,100 | 1,990 | 2,008 | 166,700 |
| 2024/03/12 | 2,020 | 2,111 | 1,990 | 2,048 | 133,000 |
| 2024/03/11 | 1,970 | 2,074 | 1,966 | 2,009 | 234,200 |
| 2024/03/08 | 2,100 | 2,160 | 2,039 | 2,048 | 161,100 |
| 2024/03/07 | 2,255 | 2,268 | 2,098 | 2,135 | 333,400 |
| 2024/03/06 | 2,099 | 2,260 | 2,074 | 2,211 | 209,200 |
| 2024/03/05 | 2,135 | 2,153 | 2,061 | 2,149 | 191,100 |
| 2024/03/04 | 2,080 | 2,223 | 2,050 | 2,150 | 278,600 |
| 2024/03/01 | 1,984 | 2,047 | 1,980 | 2,042 | 119,300 |
| 2024/02/29 | 2,015 | 2,062 | 1,989 | 2,000 | 161,000 |
| 2024/02/28 | 2,043 | 2,146 | 2,029 | 2,100 | 339,000 |
| 2024/02/27 | 1,911 | 1,996 | 1,910 | 1,981 | 238,200 |
| 2024/02/26 | 1,815 | 1,868 | 1,792 | 1,858 | 83,600 |
| 2024/02/22 | 1,827 | 1,840 | 1,780 | 1,815 | 74,600 |
| 2024/02/21 | 1,780 | 1,824 | 1,757 | 1,772 | 95,900 |
| 2024/02/20 | 1,876 | 1,877 | 1,800 | 1,816 | 83,000 |
| 2024/02/19 | 1,874 | 1,897 | 1,818 | 1,885 | 152,600 |
| 2024/02/16 | 1,698 | 1,857 | 1,651 | 1,855 | 218,300 |
| 2024/02/15 | 1,789 | 1,794 | 1,673 | 1,730 | 403,300 |
| 2024/02/14 | 1,659 | 1,739 | 1,633 | 1,739 | 319,900 |
| 2024/02/13 | 1,430 | 1,460 | 1,415 | 1,439 | 88,700 |
| 2024/02/09 | 1,434 | 1,467 | 1,426 | 1,426 | 30,700 |
| 2024/02/08 | 1,451 | 1,466 | 1,418 | 1,441 | 41,400 |
| 2024/02/07 | 1,472 | 1,482 | 1,428 | 1,439 | 54,000 |
| 2024/02/06 | 1,511 | 1,511 | 1,480 | 1,482 | 41,900 |
| 2024/02/05 | 1,490 | 1,519 | 1,450 | 1,511 | 50,500 |
| 2024/02/02 | 1,435 | 1,488 | 1,435 | 1,474 | 46,300 |
| 2024/02/01 | 1,427 | 1,455 | 1,424 | 1,435 | 39,500 |
| 2024/01/31 | 1,477 | 1,506 | 1,414 | 1,457 | 77,800 |
| 2024/01/30 | 1,451 | 1,500 | 1,451 | 1,492 | 62,600 |
| 2024/01/29 | 1,486 | 1,490 | 1,451 | 1,457 | 53,700 |
| 2024/01/26 | 1,503 | 1,535 | 1,488 | 1,498 | 58,900 |
| 2024/01/25 | 1,550 | 1,572 | 1,490 | 1,513 | 106,900 |
| 2024/01/24 | 1,522 | 1,582 | 1,522 | 1,559 | 76,000 |
| 2024/01/23 | 1,565 | 1,575 | 1,531 | 1,540 | 90,800 |
| 2024/01/22 | 1,490 | 1,552 | 1,463 | 1,551 | 127,000 |
| 2024/01/19 | 1,480 | 1,494 | 1,426 | 1,468 | 179,700 |
| 2024/01/18 | 1,454 | 1,509 | 1,437 | 1,494 | 197,000 |
| 2024/01/17 | 1,383 | 1,464 | 1,365 | 1,440 | 217,500 |
| 2024/01/16 | 1,417 | 1,457 | 1,372 | 1,380 | 122,400 |
| 2024/01/15 | 1,360 | 1,398 | 1,348 | 1,387 | 63,400 |
| 2024/01/12 | 1,324 | 1,350 | 1,298 | 1,348 | 40,900 |
| 2024/01/11 | 1,340 | 1,345 | 1,319 | 1,332 | 34,300 |
| 2024/01/10 | 1,359 | 1,360 | 1,332 | 1,337 | 27,500 |
| 2024/01/09 | 1,303 | 1,365 | 1,303 | 1,355 | 73,200 |
| 2024/01/05 | 1,355 | 1,355 | 1,296 | 1,303 | 72,700 |
| 2024/01/04 | 1,264 | 1,360 | 1,263 | 1,358 | 75,500 |