株式会社FFRIセキュリティ(3692) 東証マザーズ 情報・通信業

2020年08月04日 15:00現在 現在値 2,367.0 前日比 +73.0(+3.18 %)

時系列

右にスワイプできます
日付始値高値安値終値出来高
2020/07/272,375.02,424.02,155.02,168.0229,000
2020/07/202,381.02,467.02,318.02,376.0174,600
2020/07/132,373.02,412.02,305.02,334.0253,300
2020/07/062,316.02,455.02,316.02,323.0244,700
2020/06/292,519.02,520.02,274.02,352.0572,100
2020/06/222,600.02,740.02,505.02,569.0851,900
2020/06/152,452.02,646.02,225.02,624.01,583,700
2020/06/082,441.02,660.02,363.02,452.01,104,000
2020/06/012,419.02,497.02,310.02,410.0558,400
2020/05/252,480.02,495.02,246.02,369.0795,600
2020/05/182,084.02,398.01,971.02,395.0987,400
2020/05/112,154.02,310.02,110.02,234.0753,600
2020/05/042,045.02,214.02,016.02,132.0310,000
2020/04/272,070.02,241.01,965.02,000.0909,900
2020/04/201,875.02,323.01,862.02,076.01,632,800
2020/04/131,833.01,978.01,769.01,835.0932,900
2020/04/061,750.01,911.01,727.01,821.0355,200
2020/03/301,762.02,040.01,748.01,781.0394,700
2020/03/231,535.01,890.01,528.01,779.0309,800
2020/03/161,560.01,716.01,509.01,575.0389,200
2020/03/092,030.02,037.01,405.01,520.0671,800
2020/03/022,082.02,279.02,071.02,119.0284,200
2020/02/242,366.02,450.02,080.02,085.0398,700
2020/02/172,531.02,592.02,380.02,515.0431,300
2020/02/102,601.02,620.02,554.02,558.0218,700
2020/02/032,568.02,649.02,556.02,602.0222,400
2020/01/272,653.02,763.02,624.02,664.0318,000
2020/01/202,869.02,904.02,662.02,724.0334,300
2020/01/132,793.02,885.02,706.02,827.0365,600
2020/01/062,703.02,755.02,621.02,747.0541,600
1〜30件/全52件

TOP