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

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
2016/12/30 3,510 3,695 3,510 3,595 139,000
2016/12/29 3,505 3,595 3,390 3,525 230,100
2016/12/28 3,520 3,640 3,520 3,535 45,200
2016/12/27 3,690 3,690 3,530 3,580 59,700
2016/12/26 3,425 3,710 3,410 3,655 162,100
2016/12/22 3,425 3,470 3,375 3,425 40,600
2016/12/21 3,470 3,525 3,435 3,450 53,200
2016/12/20 3,340 3,465 3,315 3,450 38,500
2016/12/19 3,280 3,340 3,280 3,340 32,500
2016/12/16 3,360 3,405 3,320 3,335 31,300
2016/12/15 3,330 3,445 3,330 3,345 38,600
2016/12/14 3,375 3,395 3,320 3,325 34,900
2016/12/13 3,490 3,500 3,350 3,405 81,800
2016/12/12 3,450 3,565 3,365 3,545 51,900
2016/12/09 3,405 3,505 3,275 3,465 81,900
2016/12/08 3,595 3,630 3,435 3,475 33,500
2016/12/07 3,615 3,620 3,515 3,560 35,200
2016/12/06 3,600 3,695 3,580 3,610 80,700
2016/12/05 3,450 3,640 3,400 3,635 53,700
2016/12/02 3,540 3,540 3,385 3,455 81,700
2016/12/01 3,670 3,670 3,505 3,560 89,500
2016/11/30 3,550 3,625 3,500 3,625 76,700
2016/11/29 3,440 3,600 3,385 3,580 114,800
2016/11/28 3,530 3,630 3,410 3,460 116,100
2016/11/25 3,415 3,525 3,340 3,485 116,100
2016/11/24 3,285 3,505 3,280 3,410 123,000
2016/11/22 3,170 3,380 3,080 3,340 125,100
2016/11/21 3,100 3,230 3,045 3,170 80,900
2016/11/18 3,115 3,130 3,020 3,075 55,500
2016/11/17 3,050 3,215 3,000 3,100 117,600
2016/11/16 3,180 3,220 2,923 2,960 215,000
2016/11/15 2,914 2,914 2,787 2,838 41,500
2016/11/14 2,811 2,950 2,810 2,891 71,500
2016/11/11 2,925 2,925 2,711 2,761 124,300
2016/11/10 3,000 3,090 2,951 2,999 62,000
2016/11/09 2,980 3,090 2,560 2,800 105,200
2016/11/08 3,015 3,045 2,931 2,957 20,300
2016/11/07 3,010 3,095 2,980 3,040 23,000
2016/11/04 3,005 3,100 2,946 3,035 34,700
2016/11/02 3,270 3,270 2,802 3,090 92,100
2016/11/01 3,235 3,320 3,130 3,270 40,500
2016/10/31 3,350 3,360 3,160 3,225 51,800
2016/10/28 3,305 3,370 3,230 3,320 42,100
2016/10/27 3,380 3,430 3,270 3,325 68,500
2016/10/26 3,125 3,450 3,125 3,450 152,800
2016/10/25 3,235 3,290 3,095 3,120 69,500
2016/10/24 3,340 3,340 3,135 3,230 116,900
2016/10/21 2,973 3,285 2,973 3,280 166,400
2016/10/20 3,135 3,170 2,963 2,971 67,200
2016/10/19 3,125 3,175 3,055 3,160 52,900
2016/10/18 2,996 3,140 2,994 3,090 119,400
2016/10/17 2,855 3,095 2,801 3,045 162,300
2016/10/14 2,687 2,856 2,685 2,844 61,100
2016/10/13 2,714 2,714 2,632 2,702 16,300
2016/10/12 2,750 2,750 2,655 2,664 13,900
2016/10/11 2,800 2,800 2,730 2,757 15,700
2016/10/07 2,812 2,812 2,698 2,757 26,000
2016/10/06 2,785 2,800 2,730 2,800 23,200
2016/10/05 2,810 2,810 2,761 2,808 15,200
2016/10/04 2,818 2,818 2,780 2,793 10,300
2016/10/03 2,765 2,815 2,764 2,784 13,600
2016/09/30 2,765 2,789 2,730 2,757 14,400
2016/09/29 2,800 2,808 2,778 2,786 16,000
2016/09/28 2,750 2,800 2,727 2,800 27,700
2016/09/27 2,740 2,760 2,700 2,760 12,100
2016/09/26 2,705 2,790 2,675 2,742 32,400
2016/09/23 2,655 2,704 2,655 2,697 20,800
2016/09/21 2,650 2,657 2,615 2,639 10,000
2016/09/20 2,668 2,683 2,629 2,666 9,200
2016/09/16 2,707 2,710 2,667 2,698 14,400
2016/09/15 2,644 2,708 2,620 2,698 38,400
2016/09/14 2,647 2,676 2,581 2,609 13,300
2016/09/13 2,672 2,677 2,630 2,651 7,600
2016/09/12 2,645 2,705 2,618 2,683 10,800
2016/09/09 2,719 2,719 2,682 2,708 14,600
2016/09/08 2,710 2,710 2,645 2,708 15,500
2016/09/07 2,630 2,708 2,626 2,708 21,600
2016/09/06 2,672 2,672 2,617 2,668 13,500
2016/09/05 2,669 2,674 2,621 2,646 12,500
2016/09/02 2,665 2,679 2,623 2,635 14,400
2016/09/01 2,559 2,667 2,559 2,631 22,300
2016/08/31 2,594 2,594 2,514 2,584 18,400
2016/08/30 2,550 2,559 2,515 2,559 7,800
2016/08/29 2,612 2,612 2,521 2,554 14,900
2016/08/26 2,670 2,670 2,566 2,600 12,800
2016/08/25 2,735 2,735 2,638 2,670 9,900
2016/08/24 2,685 2,747 2,685 2,727 17,900
2016/08/23 2,606 2,770 2,606 2,711 43,600
2016/08/22 2,649 2,650 2,599 2,650 14,800
2016/08/19 2,555 2,600 2,530 2,600 18,500
2016/08/18 2,606 2,630 2,536 2,589 25,800
2016/08/17 2,583 2,630 2,560 2,606 36,600
2016/08/16 2,583 2,644 2,527 2,533 27,100
2016/08/15 2,578 2,585 2,510 2,556 18,400
2016/08/12 2,455 2,555 2,413 2,555 35,500
2016/08/10 2,476 2,480 2,379 2,453 35,200
2016/08/09 2,491 2,491 2,407 2,478 19,100
2016/08/08 2,500 2,551 2,351 2,391 110,900
2016/08/05 2,753 2,798 2,536 2,592 65,400
2016/08/04 2,827 2,849 2,723 2,753 29,300
2016/08/03 2,781 2,859 2,781 2,855 50,200
2016/08/02 2,738 2,852 2,738 2,831 32,800
2016/08/01 2,668 2,794 2,652 2,788 26,900
2016/07/29 2,580 2,673 2,512 2,673 31,500
2016/07/28 2,676 2,695 2,611 2,630 23,700
2016/07/27 2,735 2,755 2,676 2,677 19,900
2016/07/26 2,918 2,918 2,690 2,735 81,400
2016/07/25 2,910 2,925 2,851 2,925 80,200
2016/07/22 2,880 2,890 2,783 2,890 68,900
2016/07/21 2,823 2,899 2,759 2,800 103,400
2016/07/20 2,655 2,810 2,655 2,810 131,700
2016/07/19 2,549 2,653 2,530 2,650 61,200
2016/07/15 2,639 2,639 2,467 2,499 70,700
2016/07/14 2,621 2,720 2,591 2,602 55,400
2016/07/13 2,715 2,715 2,620 2,639 28,800
2016/07/12 2,700 2,730 2,631 2,686 41,700
2016/07/11 2,602 2,709 2,586 2,682 32,400
2016/07/08 2,665 2,678 2,530 2,546 38,000
2016/07/07 2,765 2,765 2,656 2,683 42,000
2016/07/06 2,676 2,735 2,605 2,735 55,500
2016/07/05 2,650 2,773 2,605 2,710 86,400
2016/07/04 2,543 2,638 2,541 2,620 29,400
2016/07/01 2,619 2,665 2,544 2,572 46,600
2016/06/30 2,400 2,673 2,400 2,635 126,900
2016/06/29 2,345 2,395 2,344 2,381 29,500
2016/06/28 2,280 2,390 2,201 2,326 29,900
2016/06/27 2,200 2,342 2,156 2,301 42,000
2016/06/24 2,458 2,458 1,950 2,250 115,600
2016/06/23 2,411 2,425 2,350 2,395 29,200
2016/06/22 2,443 2,462 2,360 2,400 27,200
2016/06/21 2,450 2,553 2,446 2,465 41,200
2016/06/20 2,460 2,586 2,443 2,491 32,400
2016/06/17 2,561 2,625 2,380 2,439 52,100
2016/06/16 2,550 2,552 2,415 2,480 80,200
2016/06/15 2,350 2,579 2,350 2,526 75,300
2016/06/14 2,557 2,626 2,355 2,400 129,300
2016/06/13 2,751 2,760 2,626 2,633 91,300
2016/06/10 2,875 2,880 2,800 2,835 84,500
2016/06/09 2,800 2,880 2,699 2,845 164,100
2016/06/08 2,770 2,800 2,621 2,785 95,100
2016/06/07 2,775 2,816 2,667 2,754 130,500
2016/06/06 2,547 2,736 2,515 2,730 138,900
2016/06/03 2,498 2,623 2,490 2,597 160,900
2016/06/02 2,514 2,540 2,415 2,465 98,200
2016/06/01 2,410 2,685 2,407 2,464 314,300
2016/05/31 2,451 2,559 2,435 2,438 75,400
2016/05/30 2,348 2,485 2,335 2,448 97,400
2016/05/27 2,365 2,394 2,277 2,330 64,900
2016/05/26 2,431 2,432 2,351 2,374 43,200
2016/05/25 2,360 2,480 2,341 2,435 107,800
2016/05/24 2,475 2,475 2,371 2,375 89,000
2016/05/23 2,469 2,498 2,443 2,478 67,700
2016/05/20 2,451 2,540 2,407 2,468 90,300
2016/05/19 2,477 2,530 2,405 2,443 123,600
2016/05/18 2,690 2,742 2,374 2,477 293,100
2016/05/17 2,624 2,793 2,611 2,697 207,600
2016/05/16 3,050 3,175 2,700 2,703 409,100
2016/05/13 2,703 2,999 2,690 2,970 429,800
2016/05/12 2,700 2,701 2,605 2,611 40,900
2016/05/11 2,680 2,805 2,680 2,700 49,700
2016/05/10 2,755 2,775 2,661 2,663 45,600
2016/05/09 2,720 2,825 2,653 2,756 76,200
2016/05/06 2,772 2,772 2,672 2,770 55,400
2016/05/02 2,515 2,729 2,515 2,690 83,000
2016/04/28 2,654 2,740 2,485 2,582 103,200
2016/04/27 2,604 2,720 2,561 2,704 130,600
2016/04/26 2,841 2,841 2,536 2,685 204,100
2016/04/25 2,889 3,000 2,850 2,882 187,100
2016/04/22 2,782 3,015 2,750 2,789 381,100
2016/04/21 2,630 2,800 2,630 2,800 122,000
2016/04/20 2,778 2,778 2,633 2,635 93,500
2016/04/19 2,800 2,818 2,660 2,735 128,800
2016/04/18 2,700 2,818 2,598 2,721 198,400
2016/04/15 2,450 2,760 2,391 2,745 356,900
2016/04/14 2,535 2,535 2,375 2,453 145,100
2016/04/13 2,520 2,556 2,460 2,470 93,900
2016/04/12 2,599 2,730 2,401 2,453 317,200
2016/04/11 2,270 2,399 2,206 2,399 142,800
2016/04/08 2,089 2,320 2,084 2,190 167,600
2016/04/07 1,902 2,220 1,902 2,139 189,700
2016/04/06 1,851 1,979 1,821 1,888 44,300
2016/04/05 2,050 2,050 1,820 1,881 169,000
2016/04/04 2,020 2,120 1,982 2,067 68,900
2016/04/01 2,160 2,200 1,980 2,035 145,800
2016/03/31 2,035 2,269 2,000 2,204 201,500
2016/03/30 1,948 2,020 1,903 2,010 112,400
2016/03/29 1,825 1,926 1,817 1,917 48,400
2016/03/28 1,895 1,935 1,807 1,827 57,100
2016/03/25 1,924 1,950 1,814 1,827 109,800
2016/03/24 1,723 2,055 1,702 1,905 340,500
2016/03/23 1,700 1,817 1,699 1,730 84,700
2016/03/22 1,650 1,675 1,639 1,675 43,200
2016/03/18 1,601 1,660 1,545 1,622 51,200
2016/03/17 1,679 1,680 1,601 1,611 59,200
2016/03/16 1,635 1,680 1,632 1,652 58,000
2016/03/15 1,665 1,705 1,610 1,630 88,000
2016/03/14 1,665 1,701 1,637 1,665 73,500
2016/03/11 1,581 1,684 1,575 1,652 78,300
2016/03/10 1,625 1,648 1,565 1,598 164,300
2016/03/09 1,538 1,735 1,515 1,680 166,400
2016/03/08 1,555 1,575 1,472 1,522 54,900
2016/03/07 1,620 1,635 1,540 1,549 81,200
2016/03/04 1,597 1,700 1,554 1,610 140,200
2016/03/03 1,470 1,606 1,451 1,580 79,400
2016/03/02 1,450 1,490 1,435 1,476 68,800
2016/03/01 1,400 1,438 1,382 1,411 57,600
2016/02/29 1,440 1,449 1,398 1,400 28,700
2016/02/26 1,400 1,430 1,392 1,410 38,800
2016/02/25 1,447 1,465 1,398 1,398 33,500
2016/02/24 1,399 1,496 1,382 1,429 53,300
2016/02/23 1,520 1,539 1,407 1,459 184,200
2016/02/22 1,318 1,600 1,318 1,600 241,400
2016/02/19 1,293 1,333 1,260 1,300 62,300
2016/02/18 1,269 1,295 1,251 1,289 96,300
2016/02/17 1,263 1,299 1,233 1,241 83,500
2016/02/16 1,282 1,286 1,221 1,260 115,700
2016/02/15 1,303 1,359 1,303 1,312 58,000
2016/02/12 1,301 1,335 1,195 1,251 99,300
2016/02/10 1,474 1,504 1,339 1,417 81,000
2016/02/09 1,555 1,577 1,463 1,474 49,500
2016/02/08 1,580 1,663 1,500 1,620 52,200
2016/02/05 1,699 1,732 1,650 1,700 41,200
2016/02/04 1,808 1,840 1,753 1,767 35,900
2016/02/03 1,867 1,885 1,818 1,849 12,100
2016/02/02 1,910 1,965 1,887 1,892 10,100
2016/02/01 1,959 1,959 1,891 1,920 25,100
2016/01/29 1,900 1,929 1,820 1,879 19,200
2016/01/28 1,852 1,914 1,844 1,899 18,500
2016/01/27 1,842 1,871 1,830 1,860 18,700
2016/01/26 1,775 1,817 1,722 1,810 28,200
2016/01/25 1,776 1,800 1,724 1,799 51,300
2016/01/22 1,740 1,740 1,654 1,712 56,500
2016/01/21 1,750 1,806 1,636 1,662 67,100
2016/01/20 1,920 1,939 1,800 1,802 36,100
2016/01/19 1,854 1,929 1,854 1,902 14,300
2016/01/18 1,868 1,891 1,850 1,854 26,100
2016/01/15 2,016 2,055 1,930 1,950 17,900
2016/01/14 2,074 2,140 1,973 2,000 45,200
2016/01/13 2,113 2,151 2,091 2,115 21,700
2016/01/12 2,164 2,165 2,103 2,112 20,100
2016/01/08 2,150 2,230 2,150 2,188 17,300
2016/01/07 2,202 2,254 2,174 2,175 36,100
2016/01/06 2,259 2,283 2,212 2,245 32,200
2016/01/05 2,230 2,258 2,184 2,212 24,500
2016/01/04 2,349 2,349 2,229 2,230 25,400

このページの先頭へ