フィックスターズ(3687)の株価時系列情報
フィックスターズ(3687)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 |
---|---|---|---|---|---|
2024/03/28 | 2,306 | 2,370 | 2,264 | 2,283 | 448,600 |
2024/03/27 | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 |
2024/03/26 | 2,205 | 2,323 | 2,181 | 2,276 | 458,900 |
2024/03/25 | 2,260 | 2,283 | 2,191 | 2,211 | 428,400 |
2024/03/22 | 2,311 | 2,327 | 2,240 | 2,264 | 477,700 |
2024/03/21 | 2,318 | 2,339 | 2,184 | 2,289 | 1,002,400 |
2024/03/19 | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 |
2024/03/18 | 2,130 | 2,271 | 2,114 | 2,268 | 667,100 |
2024/03/15 | 2,092 | 2,131 | 2,066 | 2,109 | 661,700 |
2024/03/14 | 2,199 | 2,225 | 2,084 | 2,130 | 1,053,700 |
2024/03/13 | 2,376 | 2,376 | 2,220 | 2,231 | 1,015,500 |
2024/03/12 | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 |
2024/03/11 | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 |
2024/03/08 | 2,256 | 2,380 | 2,140 | 2,217 | 2,493,100 |
2024/03/07 | 2,365 | 2,480 | 2,155 | 2,298 | 4,431,500 |
2024/03/06 | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 |
2024/03/05 | 1,950 | 2,040 | 1,930 | 2,016 | 672,800 |
2024/03/04 | 1,989 | 2,090 | 1,972 | 1,990 | 911,700 |
2024/03/01 | 2,000 | 2,019 | 1,944 | 1,983 | 866,500 |
2024/02/29 | 1,913 | 1,941 | 1,879 | 1,925 | 699,000 |
2024/02/28 | 2,006 | 2,028 | 1,941 | 1,967 | 1,149,200 |
2024/02/27 | 2,070 | 2,097 | 1,991 | 2,056 | 1,741,400 |
2024/02/26 | 1,825 | 1,952 | 1,788 | 1,927 | 1,273,800 |
2024/02/22 | 1,810 | 1,858 | 1,777 | 1,858 | 864,500 |
2024/02/21 | 1,790 | 1,804 | 1,741 | 1,744 | 438,300 |
2024/02/20 | 1,836 | 1,839 | 1,778 | 1,819 | 465,000 |
2024/02/19 | 1,717 | 1,841 | 1,701 | 1,836 | 743,700 |
2024/02/16 | 1,736 | 1,780 | 1,685 | 1,741 | 495,800 |
2024/02/15 | 1,786 | 1,790 | 1,697 | 1,715 | 684,100 |
2024/02/14 | 1,630 | 1,759 | 1,604 | 1,746 | 780,700 |
2024/02/13 | 1,653 | 1,704 | 1,590 | 1,651 | 616,900 |
2024/02/09 | 1,580 | 1,752 | 1,563 | 1,626 | 1,032,900 |
2024/02/08 | 1,608 | 1,641 | 1,561 | 1,606 | 334,100 |
2024/02/07 | 1,596 | 1,599 | 1,573 | 1,599 | 329,800 |
2024/02/06 | 1,650 | 1,650 | 1,595 | 1,605 | 400,500 |
2024/02/05 | 1,700 | 1,700 | 1,633 | 1,673 | 589,100 |
2024/02/02 | 1,679 | 1,707 | 1,666 | 1,692 | 301,400 |
2024/02/01 | 1,712 | 1,735 | 1,675 | 1,681 | 427,700 |
2024/01/31 | 1,670 | 1,709 | 1,642 | 1,709 | 397,900 |
2024/01/30 | 1,708 | 1,708 | 1,657 | 1,678 | 363,100 |
2024/01/29 | 1,698 | 1,706 | 1,653 | 1,673 | 454,600 |
2024/01/26 | 1,698 | 1,722 | 1,643 | 1,670 | 1,112,200 |
2024/01/25 | 1,654 | 1,718 | 1,626 | 1,708 | 993,700 |
2024/01/24 | 1,623 | 1,671 | 1,593 | 1,650 | 1,241,400 |
2024/01/23 | 1,524 | 1,604 | 1,507 | 1,562 | 860,600 |
2024/01/22 | 1,494 | 1,545 | 1,483 | 1,523 | 397,900 |
2024/01/19 | 1,500 | 1,525 | 1,479 | 1,490 | 408,900 |
2024/01/18 | 1,516 | 1,560 | 1,477 | 1,487 | 752,400 |
2024/01/17 | 1,600 | 1,601 | 1,494 | 1,513 | 1,922,700 |
2024/01/16 | 1,377 | 1,477 | 1,352 | 1,471 | 1,527,400 |
2024/01/15 | 1,360 | 1,377 | 1,345 | 1,368 | 413,100 |
2024/01/12 | 1,310 | 1,350 | 1,289 | 1,348 | 366,500 |
2024/01/11 | 1,312 | 1,315 | 1,288 | 1,304 | 158,400 |
2024/01/10 | 1,310 | 1,319 | 1,293 | 1,303 | 168,600 |
2024/01/09 | 1,265 | 1,312 | 1,265 | 1,312 | 282,800 |
2024/01/05 | 1,285 | 1,287 | 1,246 | 1,252 | 285,100 |
2024/01/04 | 1,270 | 1,305 | 1,255 | 1,275 | 225,900 |
2023/12/29 | 1,287 | 1,299 | 1,280 | 1,291 | 114,400 |
2023/12/28 | 1,280 | 1,296 | 1,258 | 1,294 | 103,600 |
2023/12/27 | 1,257 | 1,289 | 1,250 | 1,282 | 170,900 |
2023/12/26 | 1,254 | 1,274 | 1,247 | 1,250 | 245,800 |
2023/12/25 | 1,285 | 1,293 | 1,235 | 1,241 | 224,800 |
2023/12/22 | 1,302 | 1,319 | 1,289 | 1,297 | 152,300 |
2023/12/21 | 1,290 | 1,313 | 1,281 | 1,287 | 171,400 |
2023/12/20 | 1,322 | 1,332 | 1,301 | 1,301 | 310,200 |
2023/12/19 | 1,240 | 1,307 | 1,237 | 1,307 | 359,700 |
2023/12/18 | 1,212 | 1,251 | 1,206 | 1,236 | 176,300 |
2023/12/15 | 1,230 | 1,260 | 1,225 | 1,229 | 247,100 |
2023/12/14 | 1,226 | 1,260 | 1,219 | 1,235 | 247,200 |
2023/12/13 | 1,206 | 1,227 | 1,194 | 1,206 | 210,700 |
2023/12/12 | 1,259 | 1,264 | 1,206 | 1,221 | 201,700 |
2023/12/11 | 1,244 | 1,282 | 1,239 | 1,246 | 185,000 |
2023/12/08 | 1,219 | 1,253 | 1,215 | 1,232 | 265,600 |
2023/12/07 | 1,255 | 1,255 | 1,231 | 1,231 | 235,900 |
2023/12/06 | 1,251 | 1,284 | 1,251 | 1,276 | 203,800 |
2023/12/05 | 1,300 | 1,301 | 1,251 | 1,252 | 288,000 |
2023/12/04 | 1,308 | 1,333 | 1,291 | 1,306 | 443,000 |
2023/12/01 | 1,330 | 1,357 | 1,304 | 1,306 | 447,700 |
2023/11/30 | 1,390 | 1,390 | 1,335 | 1,356 | 835,400 |
2023/11/29 | 1,278 | 1,355 | 1,278 | 1,351 | 739,300 |
2023/11/28 | 1,290 | 1,324 | 1,268 | 1,277 | 539,300 |
2023/11/27 | 1,303 | 1,316 | 1,271 | 1,295 | 818,400 |
2023/11/24 | 1,215 | 1,243 | 1,214 | 1,243 | 197,900 |
2023/11/22 | 1,198 | 1,210 | 1,193 | 1,203 | 133,300 |
2023/11/21 | 1,206 | 1,227 | 1,185 | 1,208 | 167,100 |
2023/11/20 | 1,183 | 1,223 | 1,180 | 1,206 | 180,300 |
2023/11/17 | 1,180 | 1,198 | 1,157 | 1,185 | 158,500 |
2023/11/16 | 1,190 | 1,190 | 1,159 | 1,180 | 164,100 |
2023/11/15 | 1,184 | 1,204 | 1,177 | 1,189 | 222,200 |
2023/11/14 | 1,172 | 1,175 | 1,133 | 1,162 | 183,600 |
2023/11/13 | 1,160 | 1,185 | 1,146 | 1,146 | 183,300 |
2023/11/10 | 1,135 | 1,185 | 1,116 | 1,153 | 517,700 |
2023/11/09 | 1,065 | 1,091 | 1,065 | 1,085 | 172,900 |
2023/11/08 | 1,075 | 1,076 | 1,050 | 1,066 | 225,100 |
2023/11/07 | 1,065 | 1,077 | 1,059 | 1,075 | 156,100 |
2023/11/06 | 1,021 | 1,080 | 1,018 | 1,080 | 314,500 |
2023/11/02 | 978 | 1,005 | 968 | 1,005 | 199,300 |
2023/11/01 | 988 | 993 | 971 | 971 | 124,600 |
2023/10/31 | 961 | 988 | 949 | 979 | 117,400 |
2023/10/30 | 973 | 987 | 964 | 968 | 114,500 |
2023/10/27 | 980 | 996 | 971 | 986 | 119,800 |
2023/10/26 | 1,003 | 1,012 | 976 | 977 | 176,900 |
2023/10/25 | 1,028 | 1,034 | 1,015 | 1,017 | 124,300 |
2023/10/24 | 987 | 1,014 | 952 | 1,008 | 169,900 |
2023/10/23 | 1,005 | 1,007 | 981 | 982 | 185,600 |
2023/10/20 | 999 | 1,008 | 983 | 1,000 | 133,200 |
2023/10/19 | 1,000 | 1,017 | 998 | 1,005 | 133,100 |
2023/10/18 | 1,023 | 1,027 | 1,000 | 1,026 | 207,300 |
2023/10/17 | 1,014 | 1,033 | 1,002 | 1,024 | 183,800 |
2023/10/16 | 1,026 | 1,026 | 998 | 999 | 253,200 |
2023/10/13 | 1,080 | 1,080 | 1,036 | 1,041 | 223,400 |
2023/10/12 | 1,063 | 1,091 | 1,057 | 1,088 | 131,500 |
2023/10/11 | 1,090 | 1,099 | 1,072 | 1,073 | 111,300 |
2023/10/10 | 1,099 | 1,099 | 1,086 | 1,087 | 125,200 |
2023/10/06 | 1,091 | 1,091 | 1,054 | 1,079 | 198,200 |
2023/10/05 | 1,069 | 1,084 | 1,058 | 1,077 | 370,000 |
2023/10/04 | 1,068 | 1,093 | 1,055 | 1,064 | 367,200 |
2023/10/03 | 1,120 | 1,132 | 1,107 | 1,108 | 272,800 |
2023/10/02 | 1,175 | 1,182 | 1,123 | 1,123 | 179,200 |
2023/09/29 | 1,168 | 1,186 | 1,163 | 1,171 | 105,200 |
2023/09/28 | 1,188 | 1,188 | 1,153 | 1,161 | 139,700 |
2023/09/27 | 1,155 | 1,184 | 1,152 | 1,184 | 134,300 |
2023/09/26 | 1,191 | 1,191 | 1,163 | 1,163 | 111,900 |
2023/09/25 | 1,170 | 1,189 | 1,170 | 1,186 | 135,200 |
2023/09/22 | 1,151 | 1,196 | 1,143 | 1,176 | 175,600 |
2023/09/21 | 1,193 | 1,198 | 1,164 | 1,167 | 227,200 |
2023/09/20 | 1,199 | 1,218 | 1,196 | 1,198 | 110,300 |
2023/09/19 | 1,202 | 1,210 | 1,185 | 1,200 | 129,300 |
2023/09/15 | 1,190 | 1,224 | 1,188 | 1,218 | 254,300 |
2023/09/14 | 1,216 | 1,218 | 1,181 | 1,187 | 295,900 |
2023/09/13 | 1,205 | 1,232 | 1,195 | 1,223 | 135,100 |
2023/09/12 | 1,204 | 1,238 | 1,204 | 1,217 | 97,500 |
2023/09/11 | 1,227 | 1,241 | 1,195 | 1,203 | 167,100 |
2023/09/08 | 1,226 | 1,244 | 1,217 | 1,224 | 209,100 |
2023/09/07 | 1,243 | 1,247 | 1,228 | 1,228 | 193,700 |
2023/09/06 | 1,256 | 1,257 | 1,232 | 1,243 | 217,500 |
2023/09/05 | 1,238 | 1,256 | 1,230 | 1,256 | 162,200 |
2023/09/04 | 1,230 | 1,247 | 1,226 | 1,230 | 154,600 |
2023/09/01 | 1,239 | 1,242 | 1,217 | 1,231 | 236,300 |
2023/08/31 | 1,235 | 1,247 | 1,229 | 1,239 | 256,200 |
2023/08/30 | 1,270 | 1,271 | 1,248 | 1,249 | 145,900 |
2023/08/29 | 1,230 | 1,267 | 1,220 | 1,263 | 188,900 |
2023/08/28 | 1,261 | 1,261 | 1,223 | 1,230 | 193,600 |
2023/08/25 | 1,196 | 1,244 | 1,177 | 1,231 | 281,300 |
2023/08/24 | 1,220 | 1,239 | 1,211 | 1,220 | 354,800 |
2023/08/23 | 1,175 | 1,194 | 1,164 | 1,194 | 139,900 |
2023/08/22 | 1,218 | 1,218 | 1,182 | 1,186 | 126,200 |
2023/08/21 | 1,156 | 1,197 | 1,156 | 1,189 | 179,700 |
2023/08/18 | 1,159 | 1,166 | 1,141 | 1,163 | 211,300 |
2023/08/17 | 1,179 | 1,179 | 1,147 | 1,174 | 291,500 |
2023/08/16 | 1,199 | 1,203 | 1,183 | 1,188 | 212,000 |
2023/08/15 | 1,193 | 1,219 | 1,181 | 1,216 | 201,100 |
2023/08/14 | 1,244 | 1,244 | 1,176 | 1,194 | 597,300 |
2023/08/10 | 1,263 | 1,273 | 1,243 | 1,271 | 253,100 |
2023/08/09 | 1,258 | 1,286 | 1,249 | 1,286 | 208,600 |
2023/08/08 | 1,308 | 1,308 | 1,253 | 1,256 | 345,000 |
2023/08/07 | 1,305 | 1,318 | 1,288 | 1,318 | 167,900 |
2023/08/04 | 1,330 | 1,331 | 1,305 | 1,314 | 203,200 |
2023/08/03 | 1,344 | 1,361 | 1,333 | 1,339 | 255,200 |
2023/08/02 | 1,373 | 1,384 | 1,357 | 1,371 | 180,000 |
2023/08/01 | 1,388 | 1,408 | 1,375 | 1,375 | 210,000 |
2023/07/31 | 1,409 | 1,409 | 1,371 | 1,388 | 319,300 |
2023/07/28 | 1,385 | 1,414 | 1,367 | 1,399 | 323,900 |
2023/07/27 | 1,400 | 1,409 | 1,393 | 1,409 | 128,600 |
2023/07/26 | 1,421 | 1,423 | 1,401 | 1,413 | 184,800 |
2023/07/25 | 1,423 | 1,427 | 1,409 | 1,424 | 120,200 |
2023/07/24 | 1,425 | 1,442 | 1,413 | 1,422 | 125,400 |
2023/07/21 | 1,435 | 1,435 | 1,403 | 1,415 | 304,900 |
2023/07/20 | 1,438 | 1,471 | 1,427 | 1,461 | 278,700 |
2023/07/19 | 1,468 | 1,475 | 1,440 | 1,444 | 274,700 |
2023/07/18 | 1,442 | 1,445 | 1,416 | 1,427 | 207,000 |
2023/07/14 | 1,437 | 1,450 | 1,419 | 1,432 | 199,600 |
2023/07/13 | 1,399 | 1,440 | 1,380 | 1,432 | 240,200 |
2023/07/12 | 1,422 | 1,423 | 1,377 | 1,380 | 230,600 |
2023/07/11 | 1,438 | 1,441 | 1,406 | 1,414 | 193,600 |
2023/07/10 | 1,418 | 1,420 | 1,395 | 1,404 | 190,300 |
2023/07/07 | 1,388 | 1,436 | 1,381 | 1,421 | 224,400 |
2023/07/06 | 1,416 | 1,434 | 1,398 | 1,408 | 236,600 |
2023/07/05 | 1,456 | 1,469 | 1,437 | 1,446 | 199,300 |
2023/07/04 | 1,475 | 1,491 | 1,448 | 1,477 | 280,100 |
2023/07/03 | 1,498 | 1,512 | 1,482 | 1,494 | 346,600 |
2023/06/30 | 1,495 | 1,530 | 1,461 | 1,502 | 787,800 |
2023/06/29 | 1,406 | 1,455 | 1,394 | 1,435 | 376,700 |
2023/06/28 | 1,410 | 1,416 | 1,370 | 1,398 | 420,300 |
2023/06/27 | 1,402 | 1,402 | 1,346 | 1,367 | 434,400 |
2023/06/26 | 1,444 | 1,446 | 1,390 | 1,403 | 518,500 |
2023/06/23 | 1,578 | 1,585 | 1,448 | 1,458 | 596,900 |
2023/06/22 | 1,566 | 1,596 | 1,522 | 1,534 | 457,100 |
2023/06/21 | 1,639 | 1,639 | 1,587 | 1,601 | 543,600 |
2023/06/20 | 1,677 | 1,690 | 1,597 | 1,651 | 923,600 |
2023/06/19 | 1,650 | 1,684 | 1,578 | 1,676 | 1,790,300 |
2023/06/16 | 1,401 | 1,606 | 1,401 | 1,601 | 2,726,200 |
2023/06/15 | 1,327 | 1,344 | 1,301 | 1,331 | 320,000 |
2023/06/14 | 1,360 | 1,362 | 1,317 | 1,321 | 417,000 |
2023/06/13 | 1,385 | 1,392 | 1,354 | 1,360 | 304,400 |
2023/06/12 | 1,365 | 1,380 | 1,332 | 1,367 | 348,100 |
2023/06/09 | 1,389 | 1,389 | 1,333 | 1,340 | 327,500 |
2023/06/08 | 1,430 | 1,430 | 1,347 | 1,359 | 475,600 |
2023/06/07 | 1,450 | 1,488 | 1,423 | 1,430 | 561,200 |
2023/06/06 | 1,415 | 1,448 | 1,406 | 1,441 | 511,500 |