3692 (株)FFRIセキュリティ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,987 | 2,058 | 1,959 | 1,995 | 117,100 | 1,995 |
| 2024-05-01 | 2,011 | 2,031 | 1,990 | 1,996 | 113,400 | 1,996 |
| 2024-04-30 | 2,091 | 2,091 | 1,997 | 2,023 | 180,100 | 2,023 |
| 2024-04-26 | 2,082 | 2,110 | 2,043 | 2,080 | 119,900 | 2,080 |
| 2024-04-25 | 2,188 | 2,200 | 2,077 | 2,080 | 182,300 | 2,080 |
| 2024-04-24 | 2,148 | 2,220 | 2,136 | 2,196 | 144,300 | 2,196 |
| 2024-04-23 | 2,212 | 2,212 | 2,088 | 2,131 | 153,500 | 2,131 |
| 2024-04-22 | 2,145 | 2,215 | 2,076 | 2,181 | 182,000 | 2,181 |
| 2024-04-19 | 2,193 | 2,205 | 2,083 | 2,160 | 166,900 | 2,160 |
| 2024-04-18 | 2,150 | 2,239 | 2,123 | 2,175 | 140,000 | 2,175 |
| 2024-04-17 | 2,208 | 2,240 | 2,153 | 2,153 | 198,200 | 2,153 |
| 2024-04-16 | 2,330 | 2,353 | 2,221 | 2,244 | 300,300 | 2,244 |
| 2024-04-15 | 2,400 | 2,451 | 2,316 | 2,403 | 299,300 | 2,403 |
| 2024-04-12 | 2,425 | 2,566 | 2,377 | 2,416 | 1,093,900 | 2,416 |
| 2024-04-11 | 2,308 | 2,588 | 2,268 | 2,426 | 2,397,700 | 2,426 |
| 2024-04-10 | 2,150 | 2,184 | 2,127 | 2,158 | 96,800 | 2,158 |
| 2024-04-09 | 2,032 | 2,185 | 2,023 | 2,161 | 229,900 | 2,161 |
| 2024-04-08 | 1,974 | 2,020 | 1,966 | 2,020 | 79,500 | 2,020 |
| 2024-04-05 | 1,871 | 1,974 | 1,858 | 1,957 | 60,200 | 1,957 |
| 2024-04-04 | 1,895 | 1,924 | 1,870 | 1,900 | 35,100 | 1,900 |
| 2024-04-03 | 1,864 | 1,902 | 1,847 | 1,877 | 71,100 | 1,877 |
| 2024-04-02 | 1,936 | 1,949 | 1,852 | 1,874 | 101,200 | 1,874 |
| 2024-04-01 | 1,975 | 1,979 | 1,921 | 1,932 | 52,700 | 1,932 |
| 2024-03-29 | 1,972 | 2,052 | 1,950 | 1,981 | 85,000 | 1,981 |
| 2024-03-28 | 1,947 | 2,012 | 1,903 | 1,959 | 114,000 | 1,959 |
| 2024-03-27 | 1,950 | 1,977 | 1,915 | 1,915 | 49,900 | 1,915 |
| 2024-03-26 | 1,901 | 1,958 | 1,899 | 1,941 | 60,400 | 1,941 |
| 2024-03-25 | 1,938 | 1,980 | 1,896 | 1,904 | 90,800 | 1,904 |
| 2024-03-22 | 2,006 | 2,019 | 1,919 | 1,925 | 149,800 | 1,925 |
| 2024-03-21 | 2,094 | 2,095 | 2,006 | 2,012 | 135,500 | 2,012 |
| 2024-03-19 | 2,091 | 2,095 | 2,045 | 2,095 | 61,900 | 2,095 |
| 2024-03-18 | 2,034 | 2,108 | 2,008 | 2,100 | 125,500 | 2,100 |
| 2024-03-15 | 1,970 | 2,022 | 1,945 | 2,008 | 112,400 | 2,008 |
| 2024-03-14 | 2,008 | 2,024 | 1,905 | 1,971 | 181,400 | 1,971 |
| 2024-03-13 | 2,056 | 2,100 | 1,990 | 2,008 | 166,700 | 2,008 |
| 2024-03-12 | 2,020 | 2,111 | 1,990 | 2,048 | 133,000 | 2,048 |
| 2024-03-11 | 1,970 | 2,074 | 1,966 | 2,009 | 234,200 | 2,009 |
| 2024-03-08 | 2,100 | 2,160 | 2,039 | 2,048 | 161,100 | 2,048 |
| 2024-03-07 | 2,255 | 2,268 | 2,098 | 2,135 | 333,400 | 2,135 |
| 2024-03-06 | 2,099 | 2,260 | 2,074 | 2,211 | 209,200 | 2,211 |
| 2024-03-05 | 2,135 | 2,153 | 2,061 | 2,149 | 191,100 | 2,149 |
| 2024-03-04 | 2,080 | 2,223 | 2,050 | 2,150 | 278,600 | 2,150 |
| 2024-03-01 | 1,984 | 2,047 | 1,980 | 2,042 | 119,300 | 2,042 |
| 2024-02-29 | 2,015 | 2,062 | 1,989 | 2,000 | 161,000 | 2,000 |
| 2024-02-28 | 2,043 | 2,146 | 2,029 | 2,100 | 339,000 | 2,100 |
| 2024-02-27 | 1,911 | 1,996 | 1,910 | 1,981 | 238,200 | 1,981 |
| 2024-02-26 | 1,815 | 1,868 | 1,792 | 1,858 | 83,600 | 1,858 |
| 2024-02-22 | 1,827 | 1,840 | 1,780 | 1,815 | 74,600 | 1,815 |
| 2024-02-21 | 1,780 | 1,824 | 1,757 | 1,772 | 95,900 | 1,772 |
| 2024-02-20 | 1,876 | 1,877 | 1,800 | 1,816 | 83,000 | 1,816 |
| 2024-02-19 | 1,874 | 1,897 | 1,818 | 1,885 | 152,600 | 1,885 |
| 2024-02-16 | 1,698 | 1,857 | 1,651 | 1,855 | 218,300 | 1,855 |
| 2024-02-15 | 1,789 | 1,794 | 1,673 | 1,730 | 403,300 | 1,730 |
| 2024-02-14 | 1,659 | 1,739 | 1,633 | 1,739 | 319,900 | 1,739 |
| 2024-02-13 | 1,430 | 1,460 | 1,415 | 1,439 | 88,700 | 1,439 |
| 2024-02-09 | 1,434 | 1,467 | 1,426 | 1,426 | 30,700 | 1,426 |
| 2024-02-08 | 1,451 | 1,466 | 1,418 | 1,441 | 41,400 | 1,441 |
| 2024-02-07 | 1,472 | 1,482 | 1,428 | 1,439 | 54,000 | 1,439 |
| 2024-02-06 | 1,511 | 1,511 | 1,480 | 1,482 | 41,900 | 1,482 |
| 2024-02-05 | 1,490 | 1,519 | 1,450 | 1,511 | 50,500 | 1,511 |
| 2024-02-02 | 1,435 | 1,488 | 1,435 | 1,474 | 46,300 | 1,474 |
| 2024-02-01 | 1,427 | 1,455 | 1,424 | 1,435 | 39,500 | 1,435 |
| 2024-01-31 | 1,477 | 1,506 | 1,414 | 1,457 | 77,800 | 1,457 |
| 2024-01-30 | 1,451 | 1,500 | 1,451 | 1,492 | 62,600 | 1,492 |
| 2024-01-29 | 1,486 | 1,490 | 1,451 | 1,457 | 53,700 | 1,457 |
| 2024-01-26 | 1,503 | 1,535 | 1,488 | 1,498 | 58,900 | 1,498 |
| 2024-01-25 | 1,550 | 1,572 | 1,490 | 1,513 | 106,900 | 1,513 |
| 2024-01-24 | 1,522 | 1,582 | 1,522 | 1,559 | 76,000 | 1,559 |
| 2024-01-23 | 1,565 | 1,575 | 1,531 | 1,540 | 90,800 | 1,540 |
| 2024-01-22 | 1,490 | 1,552 | 1,463 | 1,551 | 127,000 | 1,551 |
| 2024-01-19 | 1,480 | 1,494 | 1,426 | 1,468 | 179,700 | 1,468 |
| 2024-01-18 | 1,454 | 1,509 | 1,437 | 1,494 | 197,000 | 1,494 |
| 2024-01-17 | 1,383 | 1,464 | 1,365 | 1,440 | 217,500 | 1,440 |
| 2024-01-16 | 1,417 | 1,457 | 1,372 | 1,380 | 122,400 | 1,380 |
| 2024-01-15 | 1,360 | 1,398 | 1,348 | 1,387 | 63,400 | 1,387 |
| 2024-01-12 | 1,324 | 1,350 | 1,298 | 1,348 | 40,900 | 1,348 |
| 2024-01-11 | 1,340 | 1,345 | 1,319 | 1,332 | 34,300 | 1,332 |
| 2024-01-10 | 1,359 | 1,360 | 1,332 | 1,337 | 27,500 | 1,337 |
| 2024-01-09 | 1,303 | 1,365 | 1,303 | 1,355 | 73,200 | 1,355 |
| 2024-01-05 | 1,355 | 1,355 | 1,296 | 1,303 | 72,700 | 1,303 |
| 2024-01-04 | 1,264 | 1,360 | 1,263 | 1,358 | 75,500 | 1,358 |
分割・併合履歴 ： [2014-12-03]1株→4株
