ＦＦＲＩセキュリティ
3692グロース/情報･通信業/FFRI Security,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,590.0 | 7,810.0 | 7,460.0 | 7,550.0 | +40.0 | +0.53% | 129,300 |
| 2026-03-12 | 7,660.0 | 7,690.0 | 7,500.0 | 7,510.0 | -290.0 | -3.72% | 106,100 |
| 2026-03-11 | 7,550.0 | 7,890.0 | 7,530.0 | 7,800.0 | +310.0 | +4.14% | 202,500 |
| 2026-03-10 | 7,810.0 | 7,810.0 | 7,460.0 | 7,490.0 | -350.0 | -4.46% | 200,900 |
| 2026-03-09 | 7,430.0 | 7,840.0 | 7,260.0 | 7,840.0 | 0.0 | 0.00% | 202,000 |
| 2026-03-06 | 7,640.0 | 7,970.0 | 7,610.0 | 7,840.0 | +100.0 | +1.29% | 158,200 |
| 2026-03-05 | 7,780.0 | 7,990.0 | 7,570.0 | 7,740.0 | +300.0 | +4.03% | 211,200 |
| 2026-03-04 | 7,760.0 | 7,970.0 | 7,330.0 | 7,440.0 | -470.0 | -5.94% | 275,800 |
| 2026-03-03 | 8,500.0 | 8,610.0 | 7,910.0 | 7,910.0 | -540.0 | -6.39% | 216,300 |
| 2026-03-02 | 8,500.0 | 8,680.0 | 8,370.0 | 8,450.0 | +230.0 | +2.80% | 213,600 |
| 2026-02-27 | 8,600.0 | 8,770.0 | 8,150.0 | 8,220.0 | 0.0 | 0.00% | 184,300 |
| 2026-02-26 | 8,150.0 | 8,520.0 | 8,140.0 | 8,220.0 | +370.0 | +4.71% | 276,800 |
| 2026-02-25 | 8,060.0 | 8,360.0 | 7,840.0 | 7,850.0 | +240.0 | +3.15% | 296,700 |
| 2026-02-24 | 8,450.0 | 8,460.0 | 7,530.0 | 7,610.0 | -1260.0 | -14.21% | 519,900 |
| 2026-02-20 | 9,060.0 | 9,300.0 | 8,800.0 | 8,870.0 | -110.0 | -1.22% | 251,200 |
| 2026-02-19 | 8,930.0 | 9,400.0 | 8,780.0 | 8,980.0 | +20.0 | +0.22% | 332,500 |
| 2026-02-18 | 8,840.0 | 9,010.0 | 8,790.0 | 8,960.0 | +200.0 | +2.28% | 189,000 |
| 2026-02-17 | 9,000.0 | 9,070.0 | 8,610.0 | 8,760.0 | -310.0 | -3.42% | 192,700 |
| 2026-02-16 | 9,130.0 | 9,180.0 | 8,660.0 | 9,070.0 | +50.0 | +0.55% | 290,600 |
| 2026-02-13 | 9,400.0 | 9,540.0 | 9,000.0 | 9,020.0 | -280.0 | -3.01% | 313,000 |
| 2026-02-12 | 9,300.0 | 9,540.0 | 9,140.0 | 9,300.0 | +40.0 | +0.43% | 288,500 |
| 2026-02-10 | 9,380.0 | 9,540.0 | 9,130.0 | 9,260.0 | -230.0 | -2.42% | 431,200 |
| 2026-02-09 | 10,370.0 | 10,400.0 | 9,310.0 | 9,490.0 | -490.0 | -4.91% | 953,400 |
| 2026-02-06 | 9,180.0 | 10,120.0 | 8,990.0 | 9,980.0 | +660.0 | +7.08% | 772,800 |
| 2026-02-05 | 9,120.0 | 9,390.0 | 9,060.0 | 9,320.0 | +200.0 | +2.19% | 271,800 |
| 2026-02-04 | 9,400.0 | 9,410.0 | 9,000.0 | 9,120.0 | -440.0 | -4.60% | 347,300 |
| 2026-02-03 | 9,330.0 | 9,580.0 | 9,230.0 | 9,560.0 | +380.0 | +4.14% | 278,300 |
| 2026-02-02 | 9,400.0 | 9,790.0 | 9,170.0 | 9,180.0 | -70.0 | -0.76% | 488,000 |
| 2026-01-30 | 9,400.0 | 9,400.0 | 8,980.0 | 9,250.0 | -270.0 | -2.84% | 286,500 |
| 2026-01-29 | 9,210.0 | 9,590.0 | 9,110.0 | 9,520.0 | +520.0 | +5.78% | 418,000 |
| 2026-01-28 | 9,290.0 | 9,380.0 | 8,980.0 | 9,000.0 | -250.0 | -2.70% | 219,700 |
| 2026-01-27 | 8,940.0 | 9,280.0 | 8,740.0 | 9,250.0 | +390.0 | +4.40% | 211,700 |
| 2026-01-26 | 8,850.0 | 9,180.0 | 8,840.0 | 8,860.0 | -130.0 | -1.45% | 199,900 |
| 2026-01-23 | 8,880.0 | 9,070.0 | 8,700.0 | 8,990.0 | +30.0 | +0.33% | 316,300 |
| 2026-01-22 | 9,580.0 | 9,600.0 | 8,380.0 | 8,960.0 | -360.0 | -3.86% | 1,272,200 |
| 2026-01-21 | 8,940.0 | 9,700.0 | 8,920.0 | 9,320.0 | +80.0 | +0.87% | 545,100 |
| 2026-01-20 | 10,030.0 | 10,050.0 | 9,180.0 | 9,240.0 | -730.0 | -7.32% | 476,700 |
| 2026-01-19 | 9,510.0 | 9,980.0 | 9,430.0 | 9,970.0 | +160.0 | +1.63% | 442,900 |
| 2026-01-16 | 10,080.0 | 10,160.0 | 9,440.0 | 9,810.0 | -120.0 | -1.21% | 811,400 |
| 2026-01-15 | 9,050.0 | 10,430.0 | 8,900.0 | 9,930.0 | +580.0 | +6.20% | 1,621,200 |
| 2026-01-14 | 9,600.0 | 9,840.0 | 9,170.0 | 9,350.0 | -240.0 | -2.50% | 1,975,600 |
| 2026-01-13 | 9,590.0 | 9,590.0 | 9,590.0 | 9,590.0 | +1500.0 | +18.54% | 134,600 |
| 2026-01-09 | 8,290.0 | 8,320.0 | 7,760.0 | 8,090.0 | -190.0 | -2.29% | 576,400 |
| 2026-01-08 | 7,490.0 | 8,380.0 | 7,430.0 | 8,280.0 | +1070.0 | +14.84% | 1,011,200 |
| 2026-01-07 | 7,140.0 | 7,280.0 | 7,050.0 | 7,210.0 | -30.0 | -0.41% | 177,100 |
| 2026-01-06 | 7,250.0 | 7,580.0 | 7,190.0 | 7,240.0 | +60.0 | +0.84% | 342,900 |
| 2026-01-05 | 7,120.0 | 7,190.0 | 6,950.0 | 7,180.0 | +160.0 | +2.28% | 226,900 |
| 2025-12-30 | 7,050.0 | 7,090.0 | 6,900.0 | 7,020.0 | -80.0 | -1.13% | 214,400 |
| 2025-12-29 | 7,300.0 | 7,320.0 | 7,080.0 | 7,100.0 | -220.0 | -3.01% | 184,000 |
| 2025-12-26 | 7,330.0 | 7,470.0 | 7,180.0 | 7,320.0 | +90.0 | +1.24% | 308,500 |
| 2025-12-25 | 7,100.0 | 7,320.0 | 6,980.0 | 7,230.0 | +140.0 | +1.97% | 261,900 |
| 2025-12-24 | 7,100.0 | 7,220.0 | 6,950.0 | 7,090.0 | -10.0 | -0.14% | 279,000 |
| 2025-12-23 | 7,220.0 | 7,340.0 | 7,080.0 | 7,100.0 | -160.0 | -2.20% | 231,000 |
| 2025-12-22 | 7,270.0 | 7,350.0 | 7,030.0 | 7,260.0 | +260.0 | +3.71% | 349,100 |
| 2025-12-19 | 6,780.0 | 7,220.0 | 6,740.0 | 7,000.0 | +420.0 | +6.38% | 498,900 |
| 2025-12-18 | 6,510.0 | 6,830.0 | 6,450.0 | 6,580.0 | -50.0 | -0.75% | 221,700 |
| 2025-12-17 | 6,860.0 | 6,910.0 | 6,520.0 | 6,630.0 | -260.0 | -3.77% | 332,400 |
| 2025-12-16 | 7,150.0 | 7,200.0 | 6,870.0 | 6,890.0 | -310.0 | -4.31% | 192,000 |
| 2025-12-15 | 7,020.0 | 7,380.0 | 6,930.0 | 7,200.0 | -40.0 | -0.55% | 215,500 |
| 2025-12-12 | 7,460.0 | 7,570.0 | 7,050.0 | 7,240.0 | -370.0 | -4.86% | 405,000 |
| 2025-12-11 | 7,990.0 | 8,020.0 | 7,460.0 | 7,610.0 | -380.0 | -4.76% | 277,600 |
| 2025-12-10 | 8,150.0 | 8,270.0 | 7,950.0 | 7,990.0 | -160.0 | -1.96% | 134,500 |
| 2025-12-09 | 8,530.0 | 8,550.0 | 8,090.0 | 8,150.0 | -320.0 | -3.78% | 178,000 |
| 2025-12-08 | 8,100.0 | 8,530.0 | 8,060.0 | 8,470.0 | +310.0 | +3.80% | 205,900 |
| 2025-12-05 | 8,090.0 | 8,210.0 | 8,020.0 | 8,160.0 | +110.0 | +1.37% | 143,200 |
| 2025-12-04 | 8,250.0 | 8,250.0 | 8,000.0 | 8,050.0 | -200.0 | -2.42% | 169,200 |
| 2025-12-03 | 8,220.0 | 8,360.0 | 8,080.0 | 8,250.0 | -10.0 | -0.12% | 150,400 |
| 2025-12-02 | 8,350.0 | 8,530.0 | 8,210.0 | 8,260.0 | -160.0 | -1.90% | 171,500 |
| 2025-12-01 | 8,930.0 | 8,940.0 | 8,420.0 | 8,420.0 | -480.0 | -5.39% | 208,700 |
| 2025-11-28 | 9,170.0 | 9,180.0 | 8,800.0 | 8,900.0 | -140.0 | -1.55% | 380,200 |
| 2025-11-27 | 8,350.0 | 9,120.0 | 8,330.0 | 9,040.0 | +750.0 | +9.05% | 575,800 |
| 2025-11-26 | 7,740.0 | 8,630.0 | 7,680.0 | 8,290.0 | +460.0 | +5.87% | 460,400 |
| 2025-11-25 | 8,160.0 | 8,340.0 | 7,770.0 | 7,830.0 | -320.0 | -3.93% | 253,900 |
| 2025-11-21 | 8,110.0 | 8,340.0 | 8,080.0 | 8,150.0 | -260.0 | -3.09% | 222,600 |
| 2025-11-20 | 8,940.0 | 9,100.0 | 8,410.0 | 8,410.0 | -230.0 | -2.66% | 342,400 |
| 2025-11-19 | 8,550.0 | 8,880.0 | 8,250.0 | 8,640.0 | -50.0 | -0.58% | 403,200 |
| 2025-11-18 | 9,230.0 | 9,330.0 | 8,610.0 | 8,690.0 | -660.0 | -7.06% | 388,100 |
| 2025-11-17 | 9,530.0 | 9,730.0 | 9,300.0 | 9,350.0 | -330.0 | -3.41% | 220,300 |
| 2025-11-14 | 9,980.0 | 10,030.0 | 9,410.0 | 9,680.0 | -1090.0 | -10.12% | 749,300 |
| 2025-11-13 | 10,310.0 | 10,880.0 | 10,030.0 | 10,770.0 | +570.0 | +5.59% | 393,200 |
| 2025-11-12 | 10,100.0 | 10,200.0 | 9,840.0 | 10,200.0 | 0.0 | 0.00% | 193,000 |
| 2025-11-11 | 10,450.0 | 10,460.0 | 10,150.0 | 10,200.0 | -180.0 | -1.73% | 209,800 |
| 2025-11-10 | 9,930.0 | 10,490.0 | 9,860.0 | 10,380.0 | +480.0 | +4.85% | 242,300 |
| 2025-11-07 | 9,700.0 | 10,050.0 | 9,680.0 | 9,900.0 | -100.0 | -1.00% | 341,700 |
| 2025-11-06 | 10,800.0 | 10,950.0 | 9,960.0 | 10,000.0 | -680.0 | -6.37% | 391,600 |
| 2025-11-05 | 10,590.0 | 10,710.0 | 10,140.0 | 10,680.0 | -420.0 | -3.78% | 405,000 |
| 2025-11-04 | 10,760.0 | 11,290.0 | 10,450.0 | 11,100.0 | +260.0 | +2.40% | 409,400 |
| 2025-10-31 | 10,550.0 | 11,090.0 | 10,530.0 | 10,840.0 | +260.0 | +2.46% | 448,300 |
| 2025-10-30 | 10,230.0 | 10,950.0 | 10,230.0 | 10,580.0 | +100.0 | +0.95% | 510,100 |
| 2025-10-29 | 11,120.0 | 11,280.0 | 10,270.0 | 10,480.0 | -900.0 | -7.91% | 733,000 |
| 2025-10-28 | 11,410.0 | 11,690.0 | 11,090.0 | 11,380.0 | -210.0 | -1.81% | 507,700 |
| 2025-10-27 | 12,430.0 | 12,500.0 | 11,370.0 | 11,590.0 | -410.0 | -3.42% | 964,700 |
| 2025-10-24 | 11,800.0 | 12,490.0 | 11,610.0 | 12,000.0 | +600.0 | +5.26% | 1,657,000 |
| 2025-10-23 | 10,760.0 | 12,050.0 | 10,710.0 | 11,400.0 | +130.0 | +1.15% | 1,348,300 |
| 2025-10-22 | 11,610.0 | 11,830.0 | 10,630.0 | 11,270.0 | -560.0 | -4.73% | 1,700,800 |
| 2025-10-21 | 13,670.0 | 13,800.0 | 11,020.0 | 11,830.0 | -1240.0 | -9.49% | 3,871,800 |
| 2025-10-20 | 11,940.0 | 13,290.0 | 11,710.0 | 13,070.0 | +2310.0 | +21.47% | 4,266,400 |
| 2025-10-17 | 10,950.0 | 11,100.0 | 10,420.0 | 10,760.0 | -940.0 | -8.03% | 1,437,800 |
| 2025-10-16 | 11,060.0 | 11,890.0 | 10,630.0 | 11,700.0 | +1540.0 | +15.16% | 2,310,900 |
| 2025-10-15 | 9,430.0 | 10,540.0 | 9,280.0 | 10,160.0 | +880.0 | +9.48% | 1,999,900 |
| 2025-10-14 | 9,590.0 | 9,940.0 | 9,230.0 | 9,280.0 | -760.0 | -7.57% | 1,000,500 |
| 2025-10-10 | 10,420.0 | 11,100.0 | 9,910.0 | 10,040.0 | -550.0 | -5.19% | 1,909,400 |
| 2025-10-09 | 9,810.0 | 10,790.0 | 9,650.0 | 10,590.0 | +1030.0 | +10.77% | 2,275,900 |
| 2025-10-08 | 9,130.0 | 9,890.0 | 8,980.0 | 9,560.0 | +350.0 | +3.80% | 955,200 |
| 2025-10-07 | 9,190.0 | 10,020.0 | 8,880.0 | 9,210.0 | +40.0 | +0.44% | 2,676,500 |
| 2025-10-06 | 9,170.0 | 9,170.0 | 8,990.0 | 9,170.0 | +1500.0 | +19.56% | 749,700 |
| 2025-10-03 | 7,310.0 | 7,730.0 | 7,300.0 | 7,670.0 | +270.0 | +3.65% | 458,900 |
| 2025-10-02 | 7,610.0 | 7,670.0 | 7,370.0 | 7,400.0 | -220.0 | -2.89% | 399,300 |
| 2025-10-01 | 8,100.0 | 8,110.0 | 7,620.0 | 7,620.0 | -220.0 | -2.81% | 411,400 |
| 2025-09-30 | 7,680.0 | 8,080.0 | 7,650.0 | 7,840.0 | +190.0 | +2.48% | 500,100 |
| 2025-09-29 | 7,940.0 | 7,970.0 | 7,550.0 | 7,650.0 | -200.0 | -2.55% | 477,900 |
| 2025-09-26 | 8,090.0 | 8,220.0 | 7,760.0 | 7,850.0 | +150.0 | +1.95% | 621,100 |
| 2025-09-25 | 7,870.0 | 7,910.0 | 7,680.0 | 7,700.0 | -400.0 | -4.94% | 507,700 |
| 2025-09-24 | 8,340.0 | 8,440.0 | 7,950.0 | 8,100.0 | -470.0 | -5.48% | 818,300 |
| 2025-09-22 | 8,720.0 | 9,140.0 | 8,310.0 | 8,570.0 | +590.0 | +7.39% | 1,970,200 |
| 2025-09-19 | 7,700.0 | 7,980.0 | 7,510.0 | 7,980.0 | +500.0 | +6.68% | 1,649,500 |
| 2025-09-18 | 7,230.0 | 7,600.0 | 7,210.0 | 7,480.0 | +370.0 | +5.20% | 850,800 |
| 2025-09-17 | 7,410.0 | 7,450.0 | 7,060.0 | 7,110.0 | -430.0 | -5.70% | 627,800 |
| 2025-09-16 | 7,110.0 | 7,550.0 | 6,950.0 | 7,540.0 | +430.0 | +6.05% | 834,100 |
| 2025-09-12 | 7,140.0 | 7,190.0 | 6,980.0 | 7,110.0 | — | — | 361,200 |
直近120営業日分を表示