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
2026/07/08 5,210 5,260 5,090 5,110 91,200
2026/07/07 5,620 5,700 5,230 5,260 165,600
2026/07/06 5,440 5,530 5,300 5,520 139,200
2026/07/03 5,370 5,640 5,220 5,380 228,600
2026/07/02 4,830 5,330 4,820 5,210 237,800
2026/07/01 4,690 4,810 4,690 4,795 71,600
2026/06/30 4,830 4,890 4,650 4,775 89,400
2026/06/29 4,470 4,795 4,470 4,775 148,500
2026/06/26 4,600 4,600 4,395 4,440 134,700
2026/06/25 4,700 4,730 4,550 4,680 109,100
2026/06/24 5,000 5,030 4,630 4,635 174,800
2026/06/23 5,190 5,250 4,955 4,955 103,300
2026/06/22 5,010 5,250 4,900 5,150 103,000
2026/06/19 5,070 5,100 4,965 5,020 90,400
2026/06/18 5,120 5,240 5,010 5,120 89,000
2026/06/17 5,010 5,230 4,975 5,140 74,400
2026/06/16 4,910 5,100 4,825 5,100 114,900
2026/06/15 4,870 4,950 4,810 4,910 131,700
2026/06/12 4,720 4,760 4,585 4,690 103,700
2026/06/11 4,580 4,770 4,570 4,670 99,200
2026/06/10 4,740 4,800 4,550 4,650 152,400
2026/06/09 4,945 5,040 4,740 4,765 178,300
2026/06/08 4,950 5,220 4,915 4,940 221,200
2026/06/05 4,940 5,050 4,920 4,975 133,500
2026/06/04 4,940 5,160 4,910 5,030 165,500
2026/06/03 5,550 5,580 5,040 5,040 420,000
2026/06/02 5,830 5,830 5,460 5,630 149,900
2026/06/01 5,890 5,990 5,770 5,850 121,800
2026/05/29 6,110 6,300 5,880 5,880 177,400
2026/05/28 5,950 6,020 5,680 5,930 150,700
2026/05/27 5,900 6,090 5,820 6,050 154,800
2026/05/26 5,840 5,920 5,680 5,870 101,900
2026/05/25 5,820 5,980 5,730 5,810 131,200
2026/05/22 5,530 5,880 5,520 5,790 187,300
2026/05/21 5,610 5,760 5,400 5,570 204,900
2026/05/20 6,050 6,120 5,540 5,570 280,900
2026/05/19 6,370 6,460 6,060 6,200 195,500
2026/05/18 6,210 6,300 5,900 6,270 327,400
2026/05/15 6,740 7,080 6,740 6,880 215,300
2026/05/14 7,000 7,040 6,630 6,670 171,800
2026/05/13 6,550 7,200 6,550 7,120 246,900
2026/05/12 6,810 6,820 6,460 6,540 162,000
2026/05/11 6,670 6,900 6,610 6,710 166,000
2026/05/08 6,720 6,720 6,360 6,470 187,400
2026/05/07 6,160 6,650 6,140 6,570 219,200
2026/05/01 5,850 6,050 5,850 6,040 97,500
2026/04/30 5,910 6,000 5,810 5,900 80,400
2026/04/28 5,860 6,040 5,820 5,980 102,400
2026/04/27 6,130 6,150 5,760 5,890 191,900
2026/04/24 5,970 6,010 5,750 5,830 130,100
2026/04/23 6,130 6,190 5,930 6,070 125,800
2026/04/22 6,280 6,330 6,060 6,140 113,100
2026/04/21 6,320 6,430 6,190 6,280 115,200
2026/04/20 6,450 6,520 6,310 6,370 120,700
2026/04/17 6,370 6,580 6,370 6,540 149,800
2026/04/16 6,250 6,620 6,250 6,420 331,200
2026/04/15 5,780 6,070 5,780 6,070 210,700
2026/04/14 5,820 5,840 5,610 5,730 188,200
2026/04/13 5,830 5,860 5,530 5,660 282,500
2026/04/10 6,250 6,290 5,920 6,020 359,100
2026/04/09 6,770 6,780 6,380 6,450 211,000
2026/04/08 6,540 6,790 6,480 6,790 169,600
2026/04/07 6,300 6,480 6,260 6,340 74,200
2026/04/06 6,210 6,390 6,210 6,260 71,900
2026/04/03 6,200 6,380 6,150 6,210 73,600
2026/03/27 6,500 6,630 6,400 6,470 97,400
2026/03/26 6,750 6,850 6,520 6,520 88,900
2026/03/25 6,610 6,920 6,610 6,800 128,700
2026/03/24 6,710 6,800 6,580 6,690 118,000
2026/03/23 6,660 6,730 6,450 6,550 231,100
2026/03/19 7,490 7,500 6,960 6,960 273,400
2026/03/18 7,490 7,670 7,410 7,640 95,800
2026/03/17 7,490 7,580 7,380 7,380 58,500
2026/03/16 7,540 7,600 7,390 7,490 94,400
2026/03/13 7,590 7,810 7,460 7,550 129,300
2026/03/12 7,660 7,690 7,500 7,510 106,100
2026/03/11 7,550 7,890 7,530 7,800 202,500
2026/03/10 7,810 7,810 7,460 7,490 200,900
2026/03/09 7,430 7,840 7,260 7,840 202,000
2026/03/06 7,640 7,970 7,610 7,840 158,200
2026/03/05 7,780 7,990 7,570 7,740 211,200
2026/03/04 7,760 7,970 7,330 7,440 275,800
2026/03/03 8,500 8,610 7,910 7,910 216,300
2026/03/02 8,500 8,680 8,370 8,450 213,600
2026/02/27 8,600 8,770 8,150 8,220 184,300
2026/02/26 8,150 8,520 8,140 8,220 276,800
2026/02/25 8,060 8,360 7,840 7,850 296,700
2026/02/24 8,450 8,460 7,530 7,610 519,900
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

このページの先頭へ