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
2026/03/27 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