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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,230 | 2,278 | 2,172 | 2,191 | 751,400 |
| 2025/06/12 | 2,185 | 2,245 | 2,146 | 2,229 | 869,500 |
| 2025/06/11 | 2,125 | 2,154 | 2,110 | 2,141 | 322,000 |
| 2025/06/10 | 2,134 | 2,153 | 2,088 | 2,114 | 468,100 |
| 2025/06/09 | 2,051 | 2,160 | 2,050 | 2,115 | 579,600 |
| 2025/06/06 | 2,075 | 2,077 | 2,005 | 2,020 | 395,100 |
| 2025/06/05 | 2,122 | 2,149 | 2,079 | 2,088 | 332,400 |
| 2025/06/04 | 2,174 | 2,174 | 2,114 | 2,130 | 308,200 |
| 2025/06/03 | 2,135 | 2,179 | 2,122 | 2,157 | 380,800 |
| 2025/06/02 | 2,198 | 2,227 | 2,087 | 2,159 | 689,800 |
| 2025/05/30 | 2,127 | 2,222 | 2,124 | 2,200 | 500,900 |
| 2025/05/29 | 2,162 | 2,180 | 2,131 | 2,150 | 380,300 |
| 2025/05/28 | 2,109 | 2,165 | 2,087 | 2,141 | 426,100 |
| 2025/05/27 | 2,070 | 2,127 | 2,061 | 2,107 | 345,800 |
| 2025/05/26 | 2,060 | 2,134 | 2,055 | 2,080 | 678,300 |
| 2025/05/23 | 2,067 | 2,104 | 2,017 | 2,052 | 754,000 |
| 2025/05/22 | 1,922 | 1,988 | 1,893 | 1,982 | 545,900 |
| 2025/05/21 | 2,026 | 2,037 | 1,953 | 1,955 | 466,400 |
| 2025/05/20 | 2,021 | 2,040 | 1,984 | 2,027 | 505,500 |
| 2025/05/19 | 2,046 | 2,110 | 1,960 | 2,002 | 1,350,200 |
| 2025/05/16 | 1,851 | 1,935 | 1,830 | 1,911 | 397,500 |
| 2025/05/15 | 1,851 | 1,889 | 1,820 | 1,874 | 572,500 |
| 2025/05/14 | 1,859 | 1,875 | 1,817 | 1,851 | 379,800 |
| 2025/05/13 | 1,877 | 1,877 | 1,848 | 1,863 | 246,500 |
| 2025/05/12 | 1,801 | 1,861 | 1,796 | 1,856 | 232,800 |
| 2025/05/09 | 1,805 | 1,829 | 1,782 | 1,814 | 308,000 |
| 2025/05/08 | 1,770 | 1,776 | 1,737 | 1,746 | 172,900 |
| 2025/05/07 | 1,738 | 1,781 | 1,729 | 1,767 | 216,900 |
| 2025/05/02 | 1,733 | 1,749 | 1,710 | 1,738 | 174,200 |
| 2025/05/01 | 1,742 | 1,759 | 1,720 | 1,733 | 176,900 |
| 2025/04/30 | 1,716 | 1,753 | 1,705 | 1,750 | 219,300 |
| 2025/04/28 | 1,721 | 1,749 | 1,709 | 1,716 | 1,109,000 |
| 2025/04/25 | 1,688 | 1,707 | 1,681 | 1,695 | 333,300 |
| 2025/04/24 | 1,670 | 1,692 | 1,666 | 1,682 | 227,600 |
| 2025/04/23 | 1,707 | 1,714 | 1,665 | 1,672 | 285,100 |
| 2025/04/22 | 1,680 | 1,693 | 1,660 | 1,684 | 153,200 |
| 2025/04/21 | 1,676 | 1,726 | 1,663 | 1,682 | 284,900 |
| 2025/04/18 | 1,648 | 1,668 | 1,640 | 1,668 | 138,000 |
| 2025/04/17 | 1,633 | 1,635 | 1,602 | 1,635 | 117,900 |
| 2025/04/16 | 1,658 | 1,671 | 1,608 | 1,616 | 286,900 |
| 2025/04/15 | 1,674 | 1,680 | 1,650 | 1,650 | 226,200 |
| 2025/04/14 | 1,660 | 1,674 | 1,623 | 1,623 | 292,300 |
| 2025/04/11 | 1,539 | 1,633 | 1,535 | 1,625 | 372,100 |
| 2025/04/10 | 1,587 | 1,600 | 1,527 | 1,575 | 521,500 |
| 2025/04/09 | 1,453 | 1,488 | 1,392 | 1,430 | 553,900 |
| 2025/04/08 | 1,511 | 1,524 | 1,455 | 1,470 | 516,800 |
| 2025/04/07 | 1,301 | 1,363 | 1,285 | 1,304 | 696,900 |
| 2025/04/04 | 1,524 | 1,550 | 1,436 | 1,487 | 681,600 |
| 2025/04/03 | 1,498 | 1,574 | 1,488 | 1,564 | 430,700 |
| 2025/04/02 | 1,610 | 1,622 | 1,584 | 1,591 | 305,300 |
| 2025/04/01 | 1,619 | 1,640 | 1,590 | 1,598 | 348,200 |
| 2025/03/31 | 1,641 | 1,657 | 1,613 | 1,620 | 401,300 |
| 2025/03/28 | 1,659 | 1,700 | 1,659 | 1,672 | 366,500 |
| 2025/03/27 | 1,680 | 1,684 | 1,657 | 1,672 | 408,700 |
| 2025/03/26 | 1,720 | 1,724 | 1,691 | 1,699 | 283,100 |
| 2025/03/25 | 1,705 | 1,723 | 1,682 | 1,698 | 317,900 |
| 2025/03/24 | 1,697 | 1,722 | 1,697 | 1,705 | 296,000 |
| 2025/03/21 | 1,771 | 1,771 | 1,690 | 1,697 | 1,075,300 |
| 2025/03/19 | 1,819 | 1,832 | 1,794 | 1,811 | 278,100 |
| 2025/03/18 | 1,839 | 1,839 | 1,784 | 1,811 | 524,400 |
| 2025/03/17 | 1,830 | 1,839 | 1,777 | 1,813 | 863,200 |
| 2025/03/14 | 1,695 | 1,760 | 1,689 | 1,750 | 384,700 |
| 2025/03/13 | 1,703 | 1,713 | 1,672 | 1,674 | 260,800 |
| 2025/03/12 | 1,690 | 1,723 | 1,686 | 1,689 | 224,700 |
| 2025/03/11 | 1,640 | 1,677 | 1,622 | 1,671 | 315,500 |
| 2025/03/10 | 1,661 | 1,712 | 1,651 | 1,688 | 298,700 |
| 2025/03/07 | 1,700 | 1,714 | 1,663 | 1,670 | 447,700 |
| 2025/03/06 | 1,725 | 1,769 | 1,722 | 1,742 | 349,800 |
| 2025/03/05 | 1,699 | 1,727 | 1,676 | 1,718 | 346,800 |
| 2025/03/04 | 1,705 | 1,721 | 1,672 | 1,703 | 326,800 |
| 2025/03/03 | 1,763 | 1,764 | 1,718 | 1,726 | 283,200 |
| 2025/02/28 | 1,741 | 1,758 | 1,698 | 1,723 | 440,800 |
| 2025/02/27 | 1,808 | 1,808 | 1,765 | 1,774 | 291,400 |
| 2025/02/26 | 1,806 | 1,806 | 1,756 | 1,783 | 413,100 |
| 2025/02/25 | 1,821 | 1,865 | 1,806 | 1,810 | 477,800 |
| 2025/02/21 | 1,897 | 1,905 | 1,858 | 1,867 | 407,100 |
| 2025/02/20 | 1,947 | 1,963 | 1,862 | 1,868 | 523,600 |
| 2025/02/19 | 2,040 | 2,040 | 1,913 | 1,917 | 604,600 |
| 2025/02/18 | 1,985 | 1,990 | 1,940 | 1,963 | 453,000 |
| 2025/02/17 | 2,000 | 2,056 | 1,986 | 1,997 | 442,200 |
| 2025/02/14 | 2,064 | 2,082 | 2,015 | 2,028 | 502,300 |
| 2025/02/13 | 2,109 | 2,129 | 2,015 | 2,087 | 665,400 |
| 2025/02/12 | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 |
| 2025/02/10 | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 |
| 2025/02/07 | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 |
| 2025/02/06 | 1,803 | 1,838 | 1,783 | 1,838 | 860,100 |
| 2025/02/05 | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 |
| 2025/02/04 | 1,733 | 1,790 | 1,724 | 1,746 | 595,400 |
| 2025/02/03 | 1,705 | 1,729 | 1,694 | 1,720 | 321,600 |
| 2025/01/31 | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 |
| 2025/01/30 | 1,745 | 1,759 | 1,714 | 1,749 | 409,300 |
| 2025/01/29 | 1,667 | 1,772 | 1,665 | 1,728 | 1,072,300 |
| 2025/01/28 | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 |
| 2025/01/27 | 1,720 | 1,725 | 1,615 | 1,630 | 1,182,200 |
| 2025/01/24 | 1,680 | 1,717 | 1,667 | 1,716 | 449,300 |
| 2025/01/23 | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 |
| 2025/01/22 | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 |
| 2025/01/21 | 1,713 | 1,715 | 1,661 | 1,695 | 606,400 |
| 2025/01/20 | 1,710 | 1,724 | 1,690 | 1,713 | 393,200 |
| 2025/01/17 | 1,725 | 1,729 | 1,690 | 1,722 | 454,600 |
| 2025/01/16 | 1,813 | 1,835 | 1,715 | 1,742 | 843,100 |
| 2025/01/15 | 1,774 | 1,790 | 1,722 | 1,733 | 640,800 |
| 2025/01/14 | 1,753 | 1,775 | 1,702 | 1,752 | 1,302,700 |
| 2025/01/10 | 1,815 | 1,873 | 1,809 | 1,833 | 1,378,100 |
| 2025/01/09 | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 |
| 2025/01/08 | 2,133 | 2,185 | 2,066 | 2,119 | 2,246,500 |
| 2025/01/07 | 2,150 | 2,240 | 2,088 | 2,183 | 1,899,000 |
| 2025/01/06 | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 |
| 2024/12/30 | 1,965 | 2,144 | 1,928 | 2,132 | 2,187,700 |
| 2024/12/27 | 1,825 | 1,897 | 1,824 | 1,897 | 497,500 |
| 2024/12/26 | 1,800 | 1,824 | 1,788 | 1,815 | 296,300 |
| 2024/12/25 | 1,775 | 1,823 | 1,765 | 1,800 | 310,800 |
| 2024/12/24 | 1,843 | 1,844 | 1,793 | 1,803 | 301,700 |
| 2024/12/23 | 1,832 | 1,869 | 1,829 | 1,831 | 373,400 |
| 2024/12/20 | 1,811 | 1,847 | 1,800 | 1,802 | 345,400 |
| 2024/12/19 | 1,781 | 1,852 | 1,774 | 1,829 | 438,700 |
| 2024/12/18 | 1,887 | 1,905 | 1,831 | 1,860 | 609,000 |
| 2024/12/17 | 1,903 | 1,903 | 1,846 | 1,851 | 700,600 |
| 2024/12/16 | 1,850 | 1,875 | 1,822 | 1,822 | 327,400 |
| 2024/12/13 | 1,810 | 1,879 | 1,807 | 1,842 | 470,600 |
| 2024/12/12 | 1,896 | 1,905 | 1,845 | 1,850 | 966,700 |
| 2024/12/11 | 1,800 | 1,939 | 1,774 | 1,934 | 1,470,300 |
| 2024/12/10 | 1,780 | 1,780 | 1,703 | 1,732 | 427,800 |
| 2024/12/09 | 1,765 | 1,813 | 1,748 | 1,809 | 410,100 |
| 2024/12/06 | 1,780 | 1,780 | 1,731 | 1,740 | 184,400 |
| 2024/12/05 | 1,801 | 1,804 | 1,755 | 1,763 | 348,400 |
| 2024/12/04 | 1,716 | 1,830 | 1,716 | 1,799 | 793,100 |
| 2024/12/03 | 1,639 | 1,735 | 1,639 | 1,716 | 502,900 |
| 2024/12/02 | 1,634 | 1,640 | 1,592 | 1,626 | 237,500 |
| 2024/11/29 | 1,615 | 1,639 | 1,602 | 1,628 | 221,700 |
| 2024/11/28 | 1,646 | 1,672 | 1,625 | 1,627 | 221,600 |
| 2024/11/27 | 1,646 | 1,667 | 1,620 | 1,665 | 244,900 |
| 2024/11/26 | 1,675 | 1,682 | 1,627 | 1,654 | 343,900 |
| 2024/11/25 | 1,698 | 1,732 | 1,676 | 1,682 | 414,000 |
| 2024/11/22 | 1,698 | 1,703 | 1,656 | 1,660 | 333,400 |
| 2024/11/21 | 1,707 | 1,720 | 1,663 | 1,693 | 260,500 |
| 2024/11/20 | 1,705 | 1,716 | 1,648 | 1,684 | 338,800 |
| 2024/11/19 | 1,603 | 1,708 | 1,597 | 1,678 | 521,400 |
| 2024/11/18 | 1,610 | 1,645 | 1,560 | 1,575 | 423,600 |
| 2024/11/15 | 1,536 | 1,618 | 1,506 | 1,614 | 424,600 |
| 2024/11/14 | 1,602 | 1,609 | 1,537 | 1,538 | 339,200 |
| 2024/11/13 | 1,531 | 1,594 | 1,530 | 1,562 | 451,100 |
| 2024/11/12 | 1,514 | 1,543 | 1,493 | 1,521 | 379,600 |
| 2024/11/11 | 1,500 | 1,514 | 1,458 | 1,486 | 531,400 |
| 2024/11/08 | 1,475 | 1,518 | 1,440 | 1,475 | 804,200 |
| 2024/11/07 | 1,444 | 1,463 | 1,415 | 1,439 | 246,900 |
| 2024/11/06 | 1,432 | 1,444 | 1,418 | 1,423 | 189,600 |
| 2024/11/05 | 1,414 | 1,438 | 1,398 | 1,436 | 168,100 |
| 2024/11/01 | 1,429 | 1,435 | 1,408 | 1,408 | 183,000 |
| 2024/10/31 | 1,442 | 1,459 | 1,433 | 1,455 | 217,900 |
| 2024/10/30 | 1,461 | 1,475 | 1,454 | 1,458 | 204,500 |
| 2024/10/29 | 1,427 | 1,462 | 1,418 | 1,460 | 191,400 |
| 2024/10/28 | 1,402 | 1,441 | 1,399 | 1,436 | 198,700 |
| 2024/10/25 | 1,415 | 1,430 | 1,403 | 1,413 | 148,800 |
| 2024/10/24 | 1,428 | 1,446 | 1,414 | 1,433 | 203,300 |
| 2024/10/23 | 1,467 | 1,480 | 1,446 | 1,468 | 135,400 |
| 2024/10/22 | 1,530 | 1,530 | 1,475 | 1,476 | 136,900 |
| 2024/10/21 | 1,513 | 1,541 | 1,508 | 1,530 | 86,300 |
| 2024/10/18 | 1,521 | 1,541 | 1,510 | 1,520 | 79,000 |
| 2024/10/17 | 1,533 | 1,551 | 1,519 | 1,521 | 96,300 |
| 2024/10/16 | 1,507 | 1,555 | 1,491 | 1,542 | 182,500 |
| 2024/10/15 | 1,555 | 1,558 | 1,515 | 1,531 | 178,000 |
| 2024/10/11 | 1,530 | 1,551 | 1,520 | 1,545 | 124,200 |
| 2024/10/10 | 1,550 | 1,562 | 1,530 | 1,534 | 122,400 |
| 2024/10/09 | 1,539 | 1,571 | 1,539 | 1,550 | 119,800 |
| 2024/10/08 | 1,538 | 1,563 | 1,525 | 1,536 | 175,300 |
| 2024/10/07 | 1,563 | 1,580 | 1,539 | 1,540 | 187,200 |
| 2024/10/04 | 1,554 | 1,566 | 1,537 | 1,537 | 173,200 |
| 2024/10/03 | 1,579 | 1,588 | 1,532 | 1,554 | 201,200 |
| 2024/10/02 | 1,600 | 1,600 | 1,538 | 1,539 | 304,700 |
| 2024/10/01 | 1,611 | 1,639 | 1,607 | 1,618 | 236,500 |
| 2024/09/30 | 1,654 | 1,668 | 1,593 | 1,597 | 641,600 |
| 2024/09/27 | 1,732 | 1,788 | 1,708 | 1,774 | 483,200 |
| 2024/09/26 | 1,717 | 1,739 | 1,688 | 1,706 | 330,500 |
| 2024/09/25 | 1,686 | 1,694 | 1,621 | 1,626 | 238,600 |
| 2024/09/24 | 1,625 | 1,715 | 1,625 | 1,664 | 436,300 |
| 2024/09/20 | 1,620 | 1,620 | 1,571 | 1,578 | 141,000 |
| 2024/09/19 | 1,605 | 1,616 | 1,590 | 1,590 | 161,600 |
| 2024/09/18 | 1,632 | 1,673 | 1,587 | 1,600 | 184,600 |
| 2024/09/17 | 1,576 | 1,616 | 1,554 | 1,581 | 188,800 |
| 2024/09/13 | 1,546 | 1,563 | 1,531 | 1,547 | 145,200 |
| 2024/09/12 | 1,507 | 1,549 | 1,504 | 1,546 | 135,700 |
| 2024/09/11 | 1,455 | 1,506 | 1,434 | 1,457 | 189,700 |
| 2024/09/10 | 1,470 | 1,493 | 1,455 | 1,472 | 105,800 |
| 2024/09/09 | 1,405 | 1,465 | 1,403 | 1,458 | 161,900 |
| 2024/09/06 | 1,522 | 1,524 | 1,464 | 1,476 | 184,500 |
| 2024/09/05 | 1,506 | 1,564 | 1,505 | 1,529 | 170,600 |
| 2024/09/04 | 1,550 | 1,574 | 1,523 | 1,548 | 293,700 |
| 2024/09/03 | 1,606 | 1,638 | 1,606 | 1,627 | 118,900 |
| 2024/09/02 | 1,640 | 1,658 | 1,600 | 1,602 | 133,500 |
| 2024/08/30 | 1,600 | 1,615 | 1,582 | 1,600 | 161,600 |
| 2024/08/29 | 1,577 | 1,616 | 1,569 | 1,583 | 128,500 |
| 2024/08/28 | 1,598 | 1,598 | 1,558 | 1,592 | 147,100 |
| 2024/08/27 | 1,626 | 1,626 | 1,589 | 1,606 | 161,700 |
| 2024/08/26 | 1,564 | 1,618 | 1,559 | 1,615 | 202,200 |
| 2024/08/23 | 1,578 | 1,578 | 1,528 | 1,556 | 137,500 |
| 2024/08/22 | 1,569 | 1,593 | 1,550 | 1,574 | 96,300 |
| 2024/08/21 | 1,555 | 1,609 | 1,555 | 1,558 | 185,100 |
| 2024/08/20 | 1,569 | 1,590 | 1,551 | 1,577 | 143,100 |
| 2024/08/19 | 1,540 | 1,555 | 1,503 | 1,503 | 130,500 |