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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,958 | 1,979 | 1,918 | 1,970 | 533,800 |
| 2024/04/25 | 1,993 | 1,993 | 1,958 | 1,959 | 182,300 |
| 2024/04/24 | 1,995 | 2,020 | 1,964 | 2,006 | 268,000 |
| 2024/04/23 | 2,015 | 2,021 | 1,927 | 1,956 | 224,600 |
| 2024/04/22 | 1,959 | 2,019 | 1,952 | 1,997 | 232,100 |
| 2024/04/19 | 2,026 | 2,041 | 1,909 | 1,967 | 558,600 |
| 2024/04/18 | 2,002 | 2,053 | 1,984 | 2,024 | 318,400 |
| 2024/04/17 | 2,060 | 2,088 | 2,012 | 2,038 | 376,600 |
| 2024/04/16 | 2,062 | 2,140 | 2,056 | 2,067 | 408,100 |
| 2024/04/15 | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 |
| 2024/04/12 | 2,220 | 2,246 | 2,171 | 2,171 | 305,300 |
| 2024/04/11 | 2,284 | 2,289 | 2,217 | 2,236 | 392,200 |
| 2024/04/10 | 2,242 | 2,306 | 2,210 | 2,284 | 566,400 |
| 2024/04/09 | 2,169 | 2,229 | 2,143 | 2,195 | 290,400 |
| 2024/04/08 | 2,174 | 2,192 | 2,119 | 2,163 | 397,800 |
| 2024/04/05 | 2,148 | 2,184 | 2,122 | 2,167 | 421,600 |
| 2024/04/04 | 2,184 | 2,238 | 2,143 | 2,198 | 516,400 |
| 2024/04/03 | 2,180 | 2,261 | 2,162 | 2,173 | 617,300 |
| 2024/04/02 | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 |
| 2024/04/01 | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 |
| 2024/03/29 | 2,285 | 2,409 | 2,252 | 2,409 | 818,800 |
| 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 |