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
2021/12/30 878 899 862 891 78,800
2021/12/29 864 900 856 891 103,600
2021/12/28 882 890 858 874 134,500
2021/12/27 867 869 838 852 147,900
2021/12/24 873 887 848 855 118,700
2021/12/23 846 872 826 862 162,900
2021/12/22 773 842 773 838 160,900
2021/12/21 770 794 767 780 113,600
2021/12/20 785 793 748 761 253,600
2021/12/17 843 843 793 793 329,200
2021/12/16 887 887 849 850 195,800
2021/12/15 888 904 882 899 61,900
2021/12/14 900 930 870 881 136,000
2021/12/13 911 918 883 896 94,700
2021/12/10 923 923 883 898 125,600
2021/12/09 917 949 899 923 254,600
2021/12/08 886 926 875 905 275,100
2021/12/07 830 893 825 883 231,600
2021/12/06 824 827 810 810 49,400
2021/12/03 820 831 802 824 81,500
2021/12/02 805 862 805 816 137,800
2021/12/01 831 831 807 811 76,600
2021/11/30 814 868 814 831 212,500
2021/11/29 784 815 778 800 204,900
2021/11/26 833 833 804 814 149,900
2021/11/25 852 866 819 825 137,000
2021/11/24 868 904 843 852 202,700
2021/11/22 915 920 863 877 420,500
2021/11/19 865 957 864 952 800,900
2021/11/18 802 834 793 830 85,500
2021/11/17 831 835 802 805 143,800
2021/11/16 793 845 792 845 186,000
2021/11/15 731 796 731 793 159,000
2021/11/12 721 737 716 733 64,200
2021/11/11 724 733 721 721 35,600
2021/11/10 745 749 729 733 127,900
2021/11/09 761 767 747 747 36,800
2021/11/08 769 769 760 761 22,500
2021/11/05 775 777 753 770 55,200
2021/11/04 788 790 779 779 41,400
2021/11/02 790 800 786 786 62,300
2021/11/01 791 797 781 793 49,700
2021/10/29 782 789 776 776 47,100
2021/10/28 756 778 753 773 88,600
2021/10/27 764 768 757 761 31,900
2021/10/26 774 774 758 762 43,700
2021/10/25 760 761 751 761 27,600
2021/10/22 751 764 751 764 27,600
2021/10/21 770 773 757 757 38,800
2021/10/20 784 787 770 770 23,900
2021/10/19 785 792 779 781 27,600
2021/10/18 785 789 774 782 56,800
2021/10/15 753 781 751 781 76,700
2021/10/14 746 780 746 751 135,800
2021/10/13 755 761 753 753 24,800
2021/10/12 778 778 761 761 41,100
2021/10/11 779 784 770 778 29,400
2021/10/08 775 779 762 776 65,100
2021/10/07 756 774 748 751 58,800
2021/10/06 744 760 740 746 92,700
2021/10/05 751 764 736 746 71,100
2021/10/04 782 784 756 764 73,700
2021/10/01 792 792 772 780 85,100
2021/09/30 790 799 778 791 74,400
2021/09/29 791 799 777 795 107,900
2021/09/28 809 809 786 804 80,200
2021/09/27 810 814 798 803 94,200
2021/09/24 788 796 783 795 100,800
2021/09/22 789 793 773 773 96,100
2021/09/21 800 807 790 801 82,100
2021/09/17 787 822 787 814 153,600
2021/09/16 817 817 784 802 103,900
2021/09/15 806 820 795 816 72,600
2021/09/14 815 819 803 815 71,000
2021/09/13 803 814 800 814 51,600
2021/09/10 801 814 784 814 86,000
2021/09/09 821 821 802 804 63,500
2021/09/08 798 821 790 812 78,000
2021/09/07 824 824 795 805 76,800
2021/09/06 828 828 795 810 78,500
2021/09/03 780 785 759 783 107,700
2021/09/02 790 790 771 773 36,200
2021/09/01 790 791 769 786 66,700
2021/08/31 757 784 757 783 94,500
2021/08/30 735 759 735 758 51,900
2021/08/27 745 745 728 739 44,800
2021/08/26 750 757 738 746 65,700
2021/08/25 730 747 727 747 68,100
2021/08/24 728 740 725 733 55,800
2021/08/23 716 738 716 728 79,200
2021/08/20 730 744 708 715 75,600
2021/08/19 726 749 725 731 108,900
2021/08/18 679 714 679 711 106,900
2021/08/17 673 695 673 678 93,500
2021/08/16 711 711 671 671 311,200
2021/08/13 771 774 762 771 39,300
2021/08/12 800 800 774 779 36,000
2021/08/11 785 794 781 794 33,900
2021/08/10 773 789 772 782 48,700
2021/08/06 756 772 756 768 33,900
2021/08/05 759 775 756 756 93,200
2021/08/04 785 785 768 768 45,300
2021/08/03 793 795 783 787 34,300
2021/08/02 800 800 786 795 24,700
2021/07/30 803 804 784 785 60,100
2021/07/29 786 805 786 805 50,100
2021/07/28 802 802 787 789 69,400
2021/07/27 805 806 795 800 34,600
2021/07/26 830 830 798 803 60,000
2021/07/21 803 811 797 805 33,200
2021/07/20 810 811 798 798 75,300
2021/07/19 822 822 803 809 76,600
2021/07/16 823 836 822 824 34,200
2021/07/15 843 844 830 830 47,800
2021/07/14 845 847 836 841 40,000
2021/07/13 846 846 826 830 42,900
2021/07/12 813 842 813 840 105,400
2021/07/09 820 825 781 806 189,700
2021/07/08 839 842 825 825 61,700
2021/07/07 837 855 835 839 59,400
2021/07/06 854 858 846 848 35,100
2021/07/05 860 867 855 856 49,900
2021/07/02 858 861 847 853 72,800
2021/07/01 867 867 853 854 45,400
2021/06/30 871 880 862 867 50,900
2021/06/29 872 888 864 865 72,400
2021/06/28 881 881 867 872 63,000
2021/06/25 856 866 853 855 60,100
2021/06/24 869 869 851 856 54,000
2021/06/23 870 884 866 867 45,700
2021/06/22 862 872 845 869 58,400
2021/06/21 852 856 837 838 90,500
2021/06/18 882 888 867 867 78,000
2021/06/17 890 893 882 886 55,200
2021/06/16 892 896 881 893 51,400
2021/06/15 900 905 889 892 107,300
2021/06/14 891 902 880 902 92,000
2021/06/11 905 914 885 887 172,700
2021/06/10 879 906 875 895 220,900
2021/06/09 834 857 832 845 67,200
2021/06/08 835 845 829 832 61,600
2021/06/07 824 838 820 837 113,700
2021/06/04 835 835 810 812 231,100
2021/06/03 852 861 840 842 114,900
2021/06/02 859 862 850 853 142,100
2021/06/01 862 872 859 862 68,000
2021/05/31 880 881 857 860 108,900
2021/05/28 863 887 861 879 113,000
2021/05/27 864 867 847 851 653,400
2021/05/26 868 874 858 864 127,100
2021/05/25 875 878 861 865 128,500
2021/05/24 882 882 862 872 125,500
2021/05/21 884 899 883 883 65,200
2021/05/20 877 893 870 883 59,100
2021/05/19 872 887 861 878 95,800
2021/05/18 856 889 856 886 100,400
2021/05/17 872 893 855 855 128,100
2021/05/14 860 882 856 877 169,600
2021/05/13 900 905 836 839 393,700
2021/05/12 963 963 925 927 246,800
2021/05/11 1,000 1,000 970 972 140,700
2021/05/10 1,007 1,013 993 1,006 55,100
2021/05/07 1,002 1,019 998 1,003 76,200
2021/05/06 999 1,002 981 987 111,700
2021/04/30 965 980 954 975 121,500
2021/04/28 996 996 968 971 101,800
2021/04/27 993 1,011 982 1,004 76,000
2021/04/26 995 997 972 990 91,500
2021/04/23 970 991 970 980 55,700
2021/04/22 972 987 971 974 61,900
2021/04/21 983 986 963 967 112,200
2021/04/20 1,005 1,015 988 998 91,500
2021/04/19 1,010 1,016 1,005 1,012 42,900
2021/04/16 1,009 1,016 1,003 1,011 35,400
2021/04/15 1,007 1,013 998 1,005 40,600
2021/04/14 1,015 1,023 1,005 1,009 33,300
2021/04/13 1,010 1,022 1,010 1,011 48,200
2021/04/12 1,035 1,037 1,012 1,020 36,900
2021/04/09 1,029 1,056 1,029 1,035 71,900
2021/04/08 1,036 1,039 1,017 1,038 76,500
2021/04/07 1,030 1,053 1,028 1,047 60,900
2021/04/06 1,065 1,067 1,025 1,038 90,700
2021/04/05 1,094 1,101 1,062 1,063 80,900
2021/04/02 1,060 1,095 1,058 1,082 103,600
2021/04/01 1,042 1,074 1,042 1,056 117,800
2021/03/31 1,070 1,073 1,031 1,033 147,300
2021/03/30 1,075 1,085 1,065 1,070 104,100
2021/03/29 1,065 1,082 1,050 1,069 150,300
2021/03/26 1,050 1,074 1,043 1,050 150,100
2021/03/25 1,028 1,050 1,024 1,042 77,300
2021/03/24 1,036 1,051 1,022 1,023 160,900
2021/03/23 1,070 1,070 1,050 1,050 62,500
2021/03/22 1,055 1,073 1,052 1,058 109,400
2021/03/19 1,030 1,052 1,020 1,052 138,000
2021/03/18 1,045 1,052 1,035 1,042 126,600
2021/03/17 1,023 1,054 1,023 1,045 93,500
2021/03/16 1,010 1,038 1,010 1,033 119,600
2021/03/15 996 1,029 984 1,028 179,400
2021/03/12 976 988 972 977 68,600
2021/03/11 967 974 950 970 90,100
2021/03/10 987 996 955 957 113,900
2021/03/09 983 1,015 979 987 117,000
2021/03/08 980 1,010 972 1,004 232,200
2021/03/05 950 955 925 955 118,000
2021/03/04 940 950 925 950 123,800
2021/03/03 940 953 937 940 99,400
2021/03/02 955 967 937 940 129,200
2021/03/01 940 966 930 963 125,100
2021/02/26 950 955 934 934 178,700
2021/02/25 1,001 1,008 962 963 155,400
2021/02/24 997 1,016 985 990 176,300
2021/02/22 991 1,021 991 1,003 65,400
2021/02/19 999 1,001 976 989 137,000
2021/02/18 1,032 1,059 999 999 154,300
2021/02/17 1,023 1,034 1,016 1,018 105,000
2021/02/16 995 1,032 993 1,023 182,700
2021/02/15 1,004 1,018 979 983 226,300
2021/02/12 1,027 1,030 1,003 1,020 143,200
2021/02/10 1,012 1,031 1,007 1,020 94,200
2021/02/09 1,009 1,015 993 1,015 59,600
2021/02/08 1,011 1,021 999 1,010 95,200
2021/02/05 987 1,003 987 1,000 68,300
2021/02/04 990 1,001 979 991 98,300
2021/02/03 997 1,011 986 988 80,500
2021/02/02 953 997 947 996 152,000
2021/02/01 943 963 922 941 104,600
2021/01/29 977 980 932 933 149,700
2021/01/28 961 984 956 984 160,900
2021/01/27 999 1,011 981 990 170,400
2021/01/26 1,019 1,019 997 1,003 87,200
2021/01/25 1,010 1,021 1,000 1,013 92,600
2021/01/22 1,035 1,035 998 998 172,400
2021/01/21 999 1,039 998 1,037 249,400
2021/01/20 965 985 951 980 132,500
2021/01/19 957 959 943 956 51,700
2021/01/18 927 947 922 945 57,900
2021/01/15 956 956 929 939 116,600
2021/01/14 956 980 950 961 132,700
2021/01/13 940 955 927 955 127,300
2021/01/12 940 949 932 943 92,700
2021/01/08 911 941 910 941 84,600
2021/01/07 923 928 906 912 107,700
2021/01/06 922 935 920 926 45,500
2021/01/05 922 934 916 922 93,100
2021/01/04 940 940 902 921 158,100

このページの先頭へ