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
2020/12/30 943 952 924 941 65,200
2020/12/29 928 947 922 947 76,800
2020/12/28 964 964 918 928 279,900
2020/12/25 968 979 951 958 137,000
2020/12/24 950 981 946 966 127,600
2020/12/23 932 967 932 956 139,400
2020/12/22 948 960 928 937 255,900
2020/12/21 980 980 956 956 103,700
2020/12/18 982 1,001 967 971 306,100
2020/12/17 952 953 930 936 92,800
2020/12/16 960 960 947 947 86,900
2020/12/15 965 970 954 958 80,600
2020/12/14 979 979 965 965 66,500
2020/12/11 960 967 952 964 100,800
2020/12/10 980 980 959 960 103,500
2020/12/09 993 994 966 970 106,800
2020/12/08 981 1,000 981 985 120,600
2020/12/07 1,022 1,028 990 992 85,600
2020/12/04 1,008 1,027 1,004 1,022 81,000
2020/12/03 1,015 1,027 1,004 1,016 130,500
2020/12/02 1,034 1,038 1,018 1,022 120,000
2020/12/01 1,037 1,058 1,033 1,033 140,800
2020/11/30 1,080 1,087 1,032 1,039 173,300
2020/11/27 1,021 1,085 1,020 1,077 377,000
2020/11/26 987 1,028 980 1,026 260,800
2020/11/25 984 987 967 980 180,300
2020/11/24 971 998 969 975 236,800
2020/11/20 911 951 904 951 240,000
2020/11/19 940 940 900 917 437,400
2020/11/18 995 1,010 956 960 278,500
2020/11/17 1,010 1,017 987 1,015 241,200
2020/11/16 980 1,026 977 1,015 336,700
2020/11/13 1,031 1,032 980 1,016 284,200
2020/11/12 1,036 1,050 1,030 1,041 88,300
2020/11/11 1,031 1,039 1,024 1,035 90,000
2020/11/10 1,050 1,060 1,027 1,039 128,000
2020/11/09 1,035 1,042 1,019 1,042 175,000
2020/11/06 1,035 1,040 1,021 1,036 67,900
2020/11/05 1,026 1,038 1,010 1,034 104,300
2020/11/04 1,012 1,019 996 1,017 94,800
2020/11/02 987 997 972 990 176,900
2020/10/30 1,030 1,035 979 984 234,300
2020/10/29 1,011 1,038 1,010 1,033 86,600
2020/10/28 1,020 1,037 1,012 1,037 108,400
2020/10/27 1,019 1,039 1,003 1,039 86,900
2020/10/26 1,067 1,067 1,032 1,034 81,800
2020/10/23 1,039 1,051 1,023 1,049 110,500
2020/10/22 1,089 1,089 1,030 1,038 172,300
2020/10/21 1,070 1,113 1,064 1,088 246,900
2020/10/20 1,055 1,087 1,048 1,064 102,500
2020/10/19 1,020 1,053 1,018 1,051 103,300
2020/10/16 1,042 1,043 1,014 1,024 155,600
2020/10/15 1,085 1,085 1,047 1,053 163,500
2020/10/14 1,100 1,100 1,083 1,095 100,700
2020/10/13 1,101 1,105 1,087 1,096 73,500
2020/10/12 1,101 1,117 1,095 1,110 78,100
2020/10/09 1,108 1,108 1,071 1,096 169,600
2020/10/08 1,095 1,123 1,080 1,116 163,800
2020/10/07 1,107 1,109 1,091 1,100 97,100
2020/10/06 1,160 1,160 1,113 1,122 155,900
2020/10/05 1,124 1,153 1,112 1,144 134,600
2020/10/02 1,150 1,167 1,096 1,105 250,800
2020/09/30 1,156 1,182 1,130 1,130 331,800
2020/09/29 1,129 1,149 1,112 1,132 230,400
2020/09/28 1,091 1,136 1,083 1,110 316,100
2020/09/25 1,041 1,062 1,040 1,059 114,700
2020/09/24 1,063 1,063 1,030 1,038 115,400
2020/09/23 1,060 1,071 1,043 1,061 139,300
2020/09/18 1,052 1,074 1,052 1,064 103,200
2020/09/17 1,054 1,069 1,042 1,069 114,000
2020/09/16 1,047 1,065 1,043 1,065 130,900
2020/09/15 1,057 1,060 1,027 1,036 144,000
2020/09/14 1,060 1,062 1,039 1,058 64,700
2020/09/11 1,030 1,056 1,020 1,052 114,800
2020/09/10 1,052 1,062 1,027 1,030 121,400
2020/09/09 1,045 1,070 1,034 1,055 108,600
2020/09/08 1,046 1,068 1,038 1,068 154,000
2020/09/07 1,021 1,042 1,010 1,023 158,000
2020/09/04 1,021 1,033 1,002 1,026 263,300
2020/09/03 1,040 1,054 1,015 1,053 252,400
2020/09/02 1,085 1,085 1,033 1,052 307,200
2020/09/01 1,128 1,138 1,069 1,069 437,300
2020/08/31 1,141 1,175 1,141 1,161 112,600
2020/08/28 1,179 1,179 1,112 1,120 153,100
2020/08/27 1,183 1,191 1,155 1,157 129,800
2020/08/26 1,137 1,165 1,131 1,164 121,200
2020/08/25 1,115 1,135 1,105 1,125 172,300
2020/08/24 1,133 1,133 1,089 1,101 198,400
2020/08/21 1,125 1,164 1,125 1,148 128,200
2020/08/20 1,130 1,137 1,112 1,124 88,900
2020/08/19 1,112 1,149 1,112 1,137 115,900
2020/08/18 1,088 1,124 1,084 1,119 174,900
2020/08/17 1,081 1,098 1,051 1,079 194,900
2020/08/14 1,094 1,137 1,087 1,106 264,700
2020/08/13 1,111 1,111 1,064 1,090 405,300
2020/08/12 1,169 1,177 1,142 1,167 243,500
2020/08/11 1,106 1,140 1,105 1,139 97,300
2020/08/07 1,112 1,123 1,083 1,114 116,800
2020/08/06 1,132 1,132 1,107 1,121 81,600
2020/08/05 1,128 1,133 1,098 1,132 67,100
2020/08/04 1,119 1,140 1,114 1,133 68,600
2020/08/03 1,102 1,119 1,090 1,114 84,800
2020/07/31 1,103 1,110 1,068 1,072 94,200
2020/07/30 1,121 1,131 1,094 1,111 139,300
2020/07/29 1,148 1,159 1,111 1,119 91,800
2020/07/28 1,171 1,190 1,149 1,154 126,800
2020/07/27 1,188 1,188 1,154 1,181 87,100
2020/07/22 1,211 1,212 1,187 1,210 78,400
2020/07/21 1,210 1,237 1,200 1,233 103,400
2020/07/20 1,193 1,210 1,173 1,205 80,500
2020/07/17 1,205 1,222 1,166 1,183 100,500
2020/07/16 1,218 1,235 1,195 1,213 114,200
2020/07/15 1,206 1,222 1,203 1,218 64,200
2020/07/14 1,212 1,214 1,182 1,196 106,400
2020/07/13 1,206 1,224 1,183 1,219 93,600
2020/07/10 1,231 1,231 1,191 1,191 93,000
2020/07/09 1,260 1,266 1,229 1,231 85,300
2020/07/08 1,262 1,283 1,251 1,253 51,400
2020/07/07 1,260 1,281 1,240 1,281 84,700
2020/07/06 1,254 1,288 1,247 1,276 74,100
2020/07/03 1,215 1,255 1,205 1,251 101,200
2020/07/02 1,250 1,260 1,206 1,215 134,100
2020/07/01 1,270 1,309 1,248 1,252 98,500
2020/06/30 1,275 1,296 1,243 1,283 161,400
2020/06/29 1,303 1,311 1,258 1,262 198,600
2020/06/26 1,381 1,386 1,321 1,341 161,200
2020/06/25 1,369 1,390 1,360 1,362 153,500
2020/06/24 1,413 1,434 1,383 1,399 201,700
2020/06/23 1,449 1,492 1,384 1,417 590,400
2020/06/22 1,350 1,382 1,334 1,368 152,100
2020/06/19 1,351 1,378 1,326 1,368 157,200
2020/06/18 1,359 1,359 1,324 1,359 82,700
2020/06/17 1,348 1,361 1,322 1,359 158,900
2020/06/16 1,310 1,357 1,310 1,339 173,700
2020/06/15 1,340 1,340 1,257 1,265 250,700
2020/06/12 1,300 1,351 1,278 1,342 316,100
2020/06/11 1,410 1,438 1,381 1,390 291,200
2020/06/10 1,371 1,425 1,357 1,406 263,300
2020/06/09 1,441 1,441 1,371 1,394 313,500
2020/06/08 1,367 1,440 1,347 1,425 573,300
2020/06/05 1,334 1,348 1,295 1,319 173,300
2020/06/04 1,352 1,353 1,318 1,346 195,600
2020/06/03 1,354 1,355 1,314 1,340 186,300
2020/06/02 1,320 1,349 1,298 1,349 192,800
2020/06/01 1,319 1,332 1,299 1,321 133,900
2020/05/29 1,276 1,335 1,276 1,317 225,100
2020/05/28 1,285 1,286 1,259 1,283 227,000
2020/05/27 1,312 1,323 1,267 1,290 283,200
2020/05/26 1,354 1,354 1,313 1,340 172,900
2020/05/25 1,330 1,337 1,312 1,324 147,200
2020/05/22 1,334 1,340 1,297 1,314 183,700
2020/05/21 1,380 1,383 1,320 1,342 252,700
2020/05/20 1,260 1,366 1,251 1,355 509,500
2020/05/19 1,267 1,280 1,234 1,248 164,000
2020/05/18 1,225 1,249 1,212 1,248 157,700
2020/05/15 1,220 1,259 1,219 1,225 203,300
2020/05/14 1,246 1,246 1,200 1,203 127,500
2020/05/13 1,288 1,288 1,243 1,258 129,400
2020/05/12 1,310 1,342 1,280 1,299 210,200
2020/05/11 1,289 1,344 1,260 1,300 471,500
2020/05/08 1,124 1,124 1,083 1,116 122,500
2020/05/07 1,050 1,095 1,050 1,086 109,900
2020/05/01 1,084 1,084 1,028 1,045 93,300
2020/04/30 1,088 1,104 1,073 1,095 138,300
2020/04/28 1,014 1,053 1,013 1,053 119,700
2020/04/27 1,051 1,051 1,019 1,023 78,300
2020/04/24 1,014 1,023 1,002 1,021 137,800
2020/04/23 1,038 1,050 1,012 1,016 120,100
2020/04/22 1,035 1,045 995 1,022 100,000
2020/04/21 1,080 1,080 1,020 1,041 106,900
2020/04/20 1,043 1,095 1,035 1,081 105,400
2020/04/17 1,120 1,125 1,071 1,073 93,500
2020/04/16 1,084 1,111 1,076 1,100 92,000
2020/04/15 1,150 1,166 1,081 1,100 203,800
2020/04/14 1,117 1,148 1,108 1,145 93,000
2020/04/13 1,095 1,114 1,079 1,114 86,500
2020/04/10 1,126 1,130 1,072 1,104 87,200
2020/04/09 1,099 1,129 1,091 1,125 202,600
2020/04/08 1,066 1,081 1,030 1,072 122,100
2020/04/07 1,046 1,100 1,031 1,059 273,200
2020/04/06 952 1,017 941 1,016 114,600
2020/04/03 972 1,004 957 967 170,400
2020/04/02 983 1,001 953 978 147,400
2020/04/01 1,011 1,035 960 974 164,300
2020/03/31 1,002 1,035 993 1,023 206,000
2020/03/30 964 1,009 954 1,001 191,300
2020/03/27 1,037 1,037 971 994 218,800
2020/03/26 1,019 1,020 972 984 269,200
2020/03/25 1,036 1,052 995 1,045 400,600
2020/03/24 930 998 910 961 282,500
2020/03/23 854 902 827 890 355,800
2020/03/19 930 930 846 874 292,400
2020/03/18 862 935 862 886 443,300
2020/03/17 781 857 766 846 525,700
2020/03/16 785 855 785 796 459,500
2020/03/13 770 799 730 775 459,700
2020/03/12 867 915 850 860 418,500
2020/03/11 964 997 898 900 363,400
2020/03/10 884 959 858 949 444,300
2020/03/09 977 993 924 929 355,700
2020/03/06 1,048 1,057 1,020 1,037 305,800
2020/03/05 1,110 1,128 1,071 1,078 319,300
2020/03/04 1,080 1,126 1,078 1,103 213,000
2020/03/03 1,188 1,188 1,082 1,092 367,200
2020/03/02 1,094 1,175 1,083 1,142 498,600
2020/02/28 1,113 1,155 1,104 1,120 398,900
2020/02/27 1,249 1,256 1,175 1,183 375,400
2020/02/26 1,276 1,288 1,241 1,250 205,500
2020/02/25 1,256 1,303 1,252 1,284 238,200
2020/02/21 1,331 1,358 1,327 1,346 221,400
2020/02/20 1,356 1,389 1,349 1,349 264,400
2020/02/19 1,335 1,348 1,310 1,334 218,400
2020/02/18 1,359 1,363 1,306 1,313 285,300
2020/02/17 1,395 1,395 1,360 1,384 294,500
2020/02/14 1,450 1,464 1,416 1,422 205,300
2020/02/13 1,488 1,490 1,460 1,466 103,400
2020/02/12 1,496 1,496 1,466 1,481 106,200
2020/02/10 1,493 1,512 1,466 1,472 190,500
2020/02/07 1,519 1,531 1,509 1,525 143,800
2020/02/06 1,531 1,548 1,497 1,505 204,000
2020/02/05 1,461 1,537 1,452 1,521 461,000
2020/02/04 1,435 1,456 1,406 1,423 469,000
2020/02/03 1,461 1,504 1,455 1,502 240,100
2020/01/31 1,530 1,554 1,509 1,518 209,000
2020/01/30 1,579 1,596 1,490 1,509 444,900
2020/01/29 1,613 1,629 1,588 1,590 199,700
2020/01/28 1,588 1,616 1,572 1,605 201,600
2020/01/27 1,599 1,628 1,576 1,617 225,300
2020/01/24 1,639 1,675 1,623 1,653 263,400
2020/01/23 1,638 1,643 1,612 1,616 142,500
2020/01/22 1,642 1,681 1,642 1,648 231,000
2020/01/21 1,645 1,658 1,631 1,638 166,100
2020/01/20 1,634 1,654 1,603 1,642 251,700
2020/01/17 1,720 1,720 1,653 1,657 263,600
2020/01/16 1,740 1,742 1,701 1,708 238,800
2020/01/15 1,688 1,737 1,680 1,724 592,000
2020/01/14 1,690 1,696 1,651 1,679 291,500
2020/01/10 1,643 1,689 1,631 1,680 383,600
2020/01/09 1,630 1,693 1,625 1,643 684,900
2020/01/08 1,618 1,625 1,546 1,585 354,000
2020/01/07 1,587 1,628 1,586 1,625 440,500
2020/01/06 1,540 1,607 1,534 1,568 499,800

このページの先頭へ