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
2019/12/30 1,599 1,599 1,541 1,564 226,700
2019/12/27 1,570 1,602 1,554 1,578 364,200
2019/12/26 1,524 1,580 1,523 1,555 434,600
2019/12/25 1,510 1,510 1,487 1,498 110,100
2019/12/24 1,461 1,519 1,451 1,510 151,500
2019/12/23 1,513 1,515 1,465 1,474 212,600
2019/12/20 1,505 1,525 1,497 1,513 141,600
2019/12/19 1,483 1,520 1,476 1,510 198,100
2019/12/18 1,511 1,522 1,466 1,477 227,000
2019/12/17 1,464 1,497 1,458 1,496 162,700
2019/12/16 1,471 1,490 1,454 1,457 171,900
2019/12/13 1,515 1,520 1,471 1,471 272,500
2019/12/12 1,545 1,557 1,499 1,506 238,200
2019/12/11 1,569 1,579 1,539 1,545 242,100
2019/12/10 1,543 1,593 1,543 1,582 217,800
2019/12/09 1,598 1,604 1,550 1,557 207,700
2019/12/06 1,550 1,582 1,510 1,580 300,600
2019/12/05 1,600 1,630 1,561 1,562 256,900
2019/12/04 1,589 1,610 1,572 1,590 250,800
2019/12/03 1,605 1,664 1,601 1,601 599,400
2019/12/02 1,620 1,635 1,604 1,628 405,400
2019/11/29 1,579 1,637 1,534 1,613 606,200
2019/11/28 1,581 1,613 1,532 1,590 993,800
2019/11/27 1,450 1,585 1,450 1,555 1,745,700
2019/11/26 1,383 1,404 1,370 1,384 900,800
2019/11/25 1,340 1,375 1,339 1,351 382,200
2019/11/22 1,335 1,343 1,321 1,325 311,100
2019/11/21 1,325 1,338 1,287 1,337 505,400
2019/11/20 1,397 1,404 1,340 1,348 396,900
2019/11/19 1,415 1,430 1,393 1,399 299,800
2019/11/18 1,460 1,471 1,408 1,419 346,300
2019/11/15 1,420 1,461 1,408 1,455 317,400
2019/11/14 1,467 1,472 1,390 1,430 760,800
2019/11/13 1,347 1,494 1,340 1,491 1,856,000
2019/11/12 1,500 1,545 1,491 1,535 347,900
2019/11/11 1,451 1,508 1,451 1,500 452,600
2019/11/08 1,520 1,522 1,432 1,451 659,400
2019/11/07 1,558 1,587 1,495 1,507 789,500
2019/11/06 1,630 1,630 1,556 1,558 547,200
2019/11/05 1,698 1,701 1,657 1,657 438,300
2019/11/01 1,635 1,684 1,635 1,678 505,300
2019/10/31 1,674 1,687 1,633 1,635 759,400
2019/10/30 1,573 1,618 1,573 1,618 354,900
2019/10/29 1,630 1,646 1,570 1,578 523,900
2019/10/28 1,660 1,663 1,584 1,626 776,500
2019/10/25 1,593 1,643 1,540 1,641 933,400
2019/10/24 1,557 1,619 1,503 1,567 1,494,500
2019/10/23 1,520 1,535 1,455 1,487 286,700
2019/10/21 1,505 1,530 1,489 1,504 164,400
2019/10/18 1,500 1,534 1,483 1,492 302,900
2019/10/17 1,472 1,497 1,465 1,480 112,500
2019/10/16 1,498 1,498 1,463 1,468 168,000
2019/10/15 1,488 1,500 1,470 1,480 106,600
2019/10/11 1,459 1,482 1,453 1,460 164,800
2019/10/10 1,516 1,527 1,454 1,459 195,000
2019/10/09 1,493 1,519 1,483 1,514 154,600
2019/10/08 1,501 1,524 1,485 1,511 213,500
2019/10/07 1,505 1,505 1,468 1,489 164,900
2019/10/04 1,459 1,489 1,440 1,485 228,100
2019/10/03 1,421 1,438 1,408 1,437 186,800
2019/10/02 1,440 1,464 1,440 1,461 122,700
2019/10/01 1,440 1,466 1,421 1,454 145,200
2019/09/30 1,438 1,460 1,414 1,439 187,600
2019/09/27 1,446 1,461 1,418 1,456 166,200
2019/09/26 1,463 1,466 1,439 1,444 219,100
2019/09/25 1,440 1,468 1,404 1,434 297,200
2019/09/24 1,471 1,508 1,441 1,449 347,700
2019/09/20 1,470 1,481 1,428 1,470 254,100
2019/09/19 1,406 1,471 1,405 1,444 466,800
2019/09/18 1,392 1,403 1,374 1,393 247,500
2019/09/17 1,407 1,422 1,377 1,395 354,500
2019/09/13 1,525 1,531 1,391 1,398 820,400
2019/09/12 1,517 1,553 1,517 1,522 248,600
2019/09/11 1,527 1,527 1,495 1,520 329,000
2019/09/10 1,569 1,569 1,532 1,538 246,000
2019/09/09 1,520 1,558 1,518 1,558 164,200
2019/09/06 1,554 1,554 1,517 1,520 119,700
2019/09/05 1,522 1,548 1,520 1,528 185,200
2019/09/04 1,559 1,559 1,493 1,515 204,000
2019/09/03 1,506 1,545 1,506 1,536 112,000
2019/09/02 1,549 1,549 1,512 1,523 81,600
2019/08/30 1,500 1,546 1,498 1,539 148,000
2019/08/29 1,521 1,542 1,463 1,492 293,300
2019/08/28 1,585 1,585 1,535 1,546 143,500
2019/08/27 1,533 1,567 1,533 1,551 126,400
2019/08/26 1,525 1,548 1,514 1,532 138,200
2019/08/23 1,585 1,605 1,569 1,581 149,300
2019/08/22 1,623 1,626 1,586 1,593 244,500
2019/08/21 1,560 1,608 1,547 1,602 256,200
2019/08/20 1,554 1,574 1,534 1,566 123,200
2019/08/19 1,541 1,559 1,525 1,556 152,200
2019/08/16 1,504 1,558 1,501 1,529 182,100
2019/08/15 1,519 1,541 1,505 1,514 316,200
2019/08/14 1,566 1,575 1,548 1,574 165,300
2019/08/13 1,527 1,559 1,522 1,543 182,200
2019/08/09 1,583 1,596 1,554 1,560 232,700
2019/08/08 1,575 1,607 1,553 1,581 259,600
2019/08/07 1,565 1,585 1,523 1,566 498,100
2019/08/06 1,527 1,595 1,520 1,595 534,400
2019/08/05 1,820 1,821 1,545 1,624 1,408,900
2019/08/02 1,818 1,870 1,802 1,860 462,400
2019/08/01 1,815 1,853 1,800 1,852 241,900
2019/07/31 1,811 1,825 1,792 1,819 177,500
2019/07/30 1,839 1,842 1,810 1,823 211,900
2019/07/29 1,809 1,845 1,797 1,839 250,000
2019/07/26 1,825 1,836 1,803 1,823 222,200
2019/07/25 1,786 1,843 1,777 1,817 381,300
2019/07/24 1,760 1,777 1,730 1,765 213,300
2019/07/23 1,770 1,781 1,753 1,756 149,000
2019/07/22 1,811 1,815 1,742 1,756 278,700
2019/07/19 1,777 1,812 1,767 1,787 241,400
2019/07/18 1,790 1,794 1,752 1,762 334,600
2019/07/17 1,846 1,851 1,793 1,805 400,900
2019/07/16 1,823 1,888 1,810 1,858 397,800
2019/07/12 1,975 1,998 1,855 1,859 555,300
2019/07/11 1,980 2,049 1,969 1,978 342,000
2019/07/10 1,949 1,985 1,913 1,975 261,900
2019/07/09 2,010 2,018 1,943 1,957 411,800
2019/07/08 2,021 2,095 2,017 2,026 221,900
2019/07/05 2,070 2,074 2,015 2,045 239,000
2019/07/04 2,070 2,073 2,017 2,054 265,700
2019/07/03 2,118 2,124 2,039 2,054 293,200
2019/07/02 2,049 2,109 2,034 2,087 457,700
2019/07/01 2,030 2,080 2,015 2,058 426,700
2019/06/28 1,940 2,007 1,939 1,985 317,500
2019/06/27 1,932 1,941 1,915 1,936 246,700
2019/06/26 1,945 1,954 1,901 1,940 258,200
2019/06/25 1,932 2,028 1,923 1,970 423,500
2019/06/24 2,048 2,048 1,913 1,970 694,800
2019/06/21 2,050 2,080 2,040 2,048 480,200
2019/06/20 1,999 2,033 1,985 2,023 447,400
2019/06/19 1,992 2,013 1,968 1,986 367,400
2019/06/18 2,000 2,005 1,940 1,963 592,400
2019/06/17 1,965 1,993 1,950 1,990 354,300
2019/06/14 1,936 1,965 1,924 1,965 252,700
2019/06/13 1,908 1,935 1,880 1,932 325,000
2019/06/12 1,915 1,966 1,908 1,923 604,800
2019/06/11 1,891 1,918 1,878 1,912 324,800
2019/06/10 1,885 1,908 1,869 1,873 391,700
2019/06/07 1,865 1,885 1,831 1,859 298,400
2019/06/06 1,815 1,908 1,809 1,856 668,500
2019/06/05 1,820 1,832 1,791 1,808 250,200
2019/06/04 1,800 1,810 1,757 1,805 287,500
2019/06/03 1,810 1,860 1,770 1,776 663,900
2019/05/31 1,822 1,822 1,764 1,810 516,400
2019/05/30 1,820 1,840 1,786 1,837 497,200
2019/05/29 1,800 1,856 1,786 1,834 576,500
2019/05/28 1,793 1,820 1,776 1,810 470,500
2019/05/27 1,750 1,833 1,750 1,795 1,102,900
2019/05/24 1,639 1,720 1,616 1,720 486,300
2019/05/23 1,689 1,698 1,651 1,666 265,100
2019/05/22 1,697 1,709 1,675 1,692 434,700
2019/05/21 1,667 1,693 1,641 1,692 391,700
2019/05/20 1,648 1,693 1,637 1,679 601,400
2019/05/17 1,616 1,648 1,601 1,647 462,400
2019/05/16 1,591 1,606 1,560 1,595 294,200
2019/05/15 1,540 1,648 1,528 1,603 1,071,100
2019/05/14 1,467 1,534 1,453 1,517 398,200
2019/05/13 1,512 1,527 1,484 1,507 267,900
2019/05/10 1,499 1,530 1,484 1,508 394,000
2019/05/09 1,499 1,515 1,471 1,483 296,800
2019/05/08 1,454 1,496 1,431 1,491 308,800
2019/05/07 1,485 1,498 1,471 1,477 364,900
2019/04/26 1,431 1,467 1,430 1,463 600,800
2019/04/25 1,429 1,475 1,393 1,425 1,355,000
2019/04/24 1,315 1,344 1,306 1,309 156,900
2019/04/23 1,341 1,341 1,305 1,315 88,400
2019/04/22 1,331 1,346 1,317 1,324 82,400
2019/04/19 1,338 1,370 1,336 1,339 91,100
2019/04/18 1,360 1,375 1,324 1,330 134,900
2019/04/17 1,355 1,368 1,341 1,364 152,400
2019/04/16 1,325 1,351 1,325 1,343 131,300
2019/04/15 1,293 1,324 1,293 1,322 101,800
2019/04/12 1,324 1,331 1,292 1,295 171,700
2019/04/11 1,329 1,345 1,320 1,327 101,300
2019/04/10 1,321 1,350 1,320 1,331 105,400
2019/04/09 1,360 1,373 1,332 1,340 97,300
2019/04/08 1,380 1,380 1,341 1,344 115,700
2019/04/05 1,329 1,352 1,318 1,351 163,900
2019/04/04 1,370 1,393 1,318 1,318 207,600
2019/04/03 1,366 1,393 1,355 1,371 145,000
2019/04/02 1,395 1,409 1,374 1,374 266,100
2019/04/01 1,408 1,436 1,388 1,393 525,500
2019/03/29 1,398 1,405 1,362 1,391 294,800
2019/03/28 1,360 1,388 1,344 1,376 251,300
2019/03/27 1,335 1,381 1,335 1,368 274,700
2019/03/26 1,325 1,342 1,321 1,341 163,200
2019/03/25 1,300 1,324 1,293 1,314 179,200
2019/03/22 1,330 1,374 1,321 1,352 292,900
2019/03/20 1,318 1,336 1,313 1,322 96,600
2019/03/19 1,337 1,337 1,289 1,330 178,300
2019/03/18 1,281 1,327 1,271 1,326 237,200
2019/03/15 1,236 1,265 1,236 1,253 172,900
2019/03/14 1,267 1,273 1,233 1,241 148,800
2019/03/13 1,254 1,274 1,241 1,268 116,400
2019/03/12 1,254 1,289 1,245 1,254 179,000
2019/03/11 1,250 1,253 1,218 1,245 117,700
2019/03/08 1,264 1,279 1,233 1,236 226,900
2019/03/07 1,298 1,316 1,287 1,294 153,600
2019/03/06 1,330 1,337 1,310 1,314 119,200
2019/03/05 1,338 1,353 1,314 1,330 179,400
2019/03/04 1,311 1,351 1,311 1,335 183,800
2019/03/01 1,313 1,334 1,294 1,306 188,000
2019/02/28 1,337 1,344 1,310 1,313 264,100
2019/02/27 1,330 1,364 1,312 1,348 460,300
2019/02/26 1,290 1,340 1,262 1,295 602,400
2019/02/25 1,250 1,291 1,250 1,271 169,900
2019/02/22 1,270 1,280 1,241 1,244 237,500
2019/02/21 1,288 1,293 1,252 1,272 277,400
2019/02/20 1,304 1,308 1,282 1,290 165,900
2019/02/19 1,286 1,320 1,278 1,304 221,200
2019/02/18 1,291 1,302 1,276 1,282 178,900
2019/02/15 1,275 1,310 1,275 1,288 217,600
2019/02/14 1,340 1,349 1,298 1,308 287,100
2019/02/13 1,299 1,352 1,283 1,332 363,600
2019/02/12 1,350 1,350 1,229 1,281 710,500
2019/02/08 1,360 1,393 1,345 1,363 326,900
2019/02/07 1,429 1,441 1,382 1,405 300,500
2019/02/06 1,440 1,455 1,429 1,448 172,900
2019/02/05 1,460 1,470 1,428 1,441 195,900
2019/02/04 1,423 1,460 1,423 1,459 305,800
2019/02/01 1,439 1,439 1,386 1,426 320,400
2019/01/31 1,400 1,444 1,396 1,433 449,500
2019/01/30 1,407 1,420 1,359 1,373 338,800
2019/01/29 1,399 1,424 1,358 1,419 271,100
2019/01/28 1,425 1,428 1,378 1,403 310,200
2019/01/25 1,362 1,428 1,355 1,406 549,100
2019/01/24 1,330 1,362 1,303 1,362 389,700
2019/01/23 1,296 1,355 1,290 1,313 218,200
2019/01/22 1,307 1,345 1,294 1,312 368,900
2019/01/21 1,420 1,432 1,287 1,298 735,600
2019/01/18 1,330 1,400 1,327 1,393 553,200
2019/01/17 1,315 1,347 1,285 1,336 604,800
2019/01/16 1,288 1,311 1,272 1,277 625,900
2019/01/15 1,267 1,271 1,203 1,256 926,300
2019/01/11 1,102 1,143 1,093 1,117 366,000
2019/01/10 1,093 1,109 1,069 1,085 224,500
2019/01/09 1,145 1,152 1,091 1,094 379,200
2019/01/08 1,057 1,108 1,053 1,091 388,700
2019/01/07 1,015 1,040 987 1,032 390,500
2019/01/04 951 977 940 974 259,200

このページの先頭へ