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
2026/06/23 2,910 3,175 2,665 2,701 12,089,300
2026/06/22 2,545 2,864 2,485 2,835 6,237,300
2026/06/19 2,812 2,835 2,419 2,520 6,573,200
2026/06/18 2,500 2,772 2,500 2,717 5,908,000
2026/06/17 2,278 2,521 2,259 2,442 4,604,700
2026/06/16 2,145 2,440 2,127 2,333 6,099,700
2026/06/15 2,321 2,321 2,110 2,127 3,807,800
2026/06/12 2,500 2,505 2,185 2,212 3,889,300
2026/06/11 2,287 2,434 2,235 2,305 4,208,700
2026/06/10 2,491 2,517 2,345 2,387 4,435,200
2026/06/09 2,985 3,160 2,583 2,613 10,758,600
2026/06/08 3,215 3,310 2,935 2,935 8,698,600
2026/06/05 3,305 3,690 3,255 3,635 10,881,200
2026/06/04 2,840 3,325 2,822 3,200 8,037,400
2026/06/03 3,060 3,180 2,750 2,957 10,545,800
2026/06/02 2,550 3,000 2,320 3,000 11,664,600
2026/06/01 2,670 2,818 2,415 2,570 8,156,200
2026/05/29 2,367 2,717 2,366 2,704 8,120,300
2026/05/28 2,040 2,232 2,001 2,217 3,212,500
2026/05/27 2,064 2,279 1,972 2,140 6,033,300
2026/05/26 1,938 2,075 1,874 2,040 3,781,700
2026/05/25 2,130 2,190 1,883 1,920 7,999,400
2026/05/22 1,730 1,970 1,727 1,970 3,259,100
2026/05/21 1,548 1,617 1,534 1,570 701,300
2026/05/20 1,577 1,616 1,507 1,524 605,100
2026/05/19 1,630 1,666 1,537 1,565 810,900
2026/05/18 1,650 1,665 1,561 1,624 1,283,300
2026/05/15 1,543 1,599 1,524 1,554 1,654,600
2026/05/14 1,405 1,405 1,359 1,367 393,500
2026/05/13 1,403 1,427 1,397 1,403 426,800
2026/05/12 1,451 1,455 1,380 1,387 590,300
2026/05/11 1,487 1,499 1,426 1,444 975,700
2026/05/08 1,331 1,383 1,321 1,367 368,700
2026/05/07 1,298 1,327 1,295 1,324 308,800
2026/05/01 1,256 1,297 1,251 1,285 196,900
2026/04/30 1,262 1,268 1,252 1,264 190,700
2026/04/28 1,288 1,305 1,283 1,292 177,800
2026/04/27 1,276 1,311 1,267 1,295 316,000
2026/04/24 1,250 1,276 1,232 1,263 373,900
2026/04/23 1,307 1,312 1,250 1,254 523,700
2026/04/22 1,324 1,327 1,301 1,310 328,000
2026/04/21 1,342 1,357 1,327 1,337 246,400
2026/04/20 1,408 1,408 1,340 1,341 402,500
2026/04/17 1,410 1,414 1,383 1,392 399,700
2026/04/16 1,435 1,467 1,396 1,397 924,900
2026/04/15 1,384 1,399 1,333 1,353 705,100
2026/04/14 1,306 1,309 1,276 1,294 428,100
2026/04/13 1,200 1,281 1,199 1,268 776,300
2026/04/10 1,250 1,256 1,196 1,197 615,200
2026/04/09 1,297 1,297 1,250 1,267 376,400
2026/04/08 1,300 1,307 1,284 1,300 404,400
2026/04/07 1,301 1,333 1,250 1,256 794,400
2026/04/06 1,222 1,267 1,213 1,257 675,400
2026/04/03 1,206 1,234 1,204 1,218 229,400
2026/03/27 1,239 1,262 1,239 1,243 568,100
2026/03/26 1,301 1,302 1,241 1,247 873,900
2026/03/25 1,324 1,340 1,322 1,328 356,500
2026/03/24 1,363 1,370 1,309 1,327 565,300
2026/03/23 1,340 1,355 1,325 1,330 758,400
2026/03/19 1,417 1,456 1,388 1,388 502,700
2026/03/18 1,449 1,466 1,428 1,466 352,800
2026/03/17 1,515 1,526 1,430 1,437 969,400
2026/03/16 1,490 1,511 1,460 1,504 896,900
2026/03/13 1,520 1,550 1,473 1,484 2,593,400
2026/03/12 1,392 1,490 1,361 1,436 2,380,700
2026/03/11 1,421 1,430 1,409 1,410 232,600
2026/03/10 1,420 1,441 1,403 1,426 310,100
2026/03/09 1,400 1,410 1,353 1,394 345,000
2026/03/06 1,407 1,446 1,405 1,446 340,900
2026/03/05 1,422 1,434 1,397 1,409 312,300
2026/03/04 1,398 1,411 1,345 1,370 658,500
2026/03/03 1,480 1,483 1,407 1,407 487,400
2026/03/02 1,498 1,520 1,485 1,495 308,300
2026/02/27 1,569 1,574 1,522 1,552 554,200
2026/02/26 1,441 1,508 1,436 1,499 522,800
2026/02/25 1,415 1,443 1,412 1,420 365,500
2026/02/24 1,432 1,436 1,402 1,415 358,400
2026/02/20 1,477 1,477 1,438 1,440 347,700
2026/02/19 1,508 1,513 1,480 1,498 258,100
2026/02/18 1,488 1,513 1,480 1,495 252,400
2026/02/17 1,497 1,507 1,475 1,486 389,400
2026/02/16 1,444 1,489 1,428 1,467 651,500
2026/02/13 1,488 1,508 1,440 1,444 468,000
2026/02/12 1,520 1,525 1,482 1,482 325,300
2026/02/10 1,505 1,533 1,492 1,514 320,600
2026/02/09 1,495 1,496 1,465 1,481 419,000
2026/02/06 1,469 1,484 1,419 1,442 604,900
2026/02/05 1,461 1,520 1,458 1,501 498,600
2026/02/04 1,477 1,482 1,436 1,446 564,100
2026/02/03 1,481 1,500 1,471 1,491 302,700
2026/02/02 1,515 1,536 1,478 1,481 427,200
2026/01/30 1,507 1,525 1,499 1,517 236,300
2026/01/29 1,505 1,519 1,484 1,510 321,800
2026/01/28 1,524 1,529 1,506 1,519 263,600
2026/01/27 1,534 1,552 1,523 1,539 236,200
2026/01/26 1,558 1,566 1,528 1,534 405,500
2026/01/23 1,572 1,593 1,558 1,570 333,100
2026/01/22 1,564 1,576 1,553 1,572 286,600
2026/01/21 1,555 1,569 1,535 1,559 421,200
2026/01/20 1,607 1,619 1,581 1,581 395,100
2026/01/19 1,610 1,615 1,581 1,595 517,300
2026/01/16 1,671 1,692 1,617 1,635 718,400
2026/01/15 1,602 1,655 1,596 1,639 554,700
2026/01/14 1,624 1,639 1,588 1,601 542,900
2026/01/13 1,663 1,663 1,604 1,627 668,400
2026/01/09 1,580 1,597 1,563 1,583 288,500
2026/01/08 1,567 1,591 1,564 1,584 317,800
2026/01/07 1,564 1,576 1,555 1,571 436,900
2026/01/06 1,563 1,603 1,562 1,594 397,600
2026/01/05 1,550 1,571 1,544 1,559 474,200
2025/12/30 1,590 1,594 1,559 1,566 389,200
2025/12/29 1,596 1,608 1,571 1,597 348,700
2025/12/26 1,610 1,616 1,567 1,572 612,500
2025/12/25 1,580 1,597 1,575 1,597 391,500
2025/12/24 1,593 1,609 1,573 1,574 403,900
2025/12/23 1,570 1,594 1,567 1,582 362,200
2025/12/22 1,599 1,599 1,566 1,584 556,600
2025/12/19 1,548 1,590 1,545 1,582 568,200
2025/12/18 1,551 1,582 1,540 1,548 286,300
2025/12/17 1,558 1,560 1,533 1,550 271,400
2025/12/16 1,590 1,595 1,533 1,533 589,400
2025/12/15 1,583 1,628 1,583 1,622 236,800
2025/12/12 1,626 1,628 1,595 1,607 262,400
2025/12/11 1,642 1,656 1,595 1,600 376,200
2025/12/10 1,650 1,676 1,647 1,656 264,400
2025/12/09 1,660 1,678 1,626 1,645 366,300
2025/12/08 1,680 1,710 1,659 1,690 421,800
2025/12/05 1,661 1,685 1,634 1,640 401,700
2025/12/04 1,604 1,680 1,602 1,658 660,900
2025/12/03 1,583 1,609 1,581 1,584 285,800
2025/12/02 1,606 1,614 1,584 1,584 284,200
2025/12/01 1,638 1,642 1,587 1,591 478,600
2025/11/28 1,640 1,662 1,636 1,641 373,000
2025/11/27 1,603 1,660 1,603 1,647 368,900
2025/11/26 1,616 1,618 1,594 1,607 374,300
2025/11/25 1,621 1,638 1,594 1,606 401,800
2025/11/21 1,599 1,639 1,594 1,620 305,400
2025/11/20 1,651 1,664 1,630 1,630 406,900
2025/11/19 1,628 1,639 1,577 1,600 542,800
2025/11/18 1,651 1,674 1,607 1,620 729,200
2025/11/17 1,759 1,775 1,668 1,681 1,423,200
2025/11/14 1,807 1,824 1,788 1,799 907,500
2025/11/13 1,893 1,898 1,841 1,847 526,200
2025/11/12 1,888 1,911 1,875 1,897 345,500
2025/11/11 1,908 1,915 1,882 1,897 272,200
2025/11/10 1,913 1,932 1,890 1,893 372,500
2025/11/07 1,863 1,905 1,860 1,903 333,600
2025/11/06 1,924 1,930 1,891 1,896 435,100
2025/11/05 1,936 1,937 1,837 1,901 995,700
2025/11/04 2,025 2,028 1,968 1,969 555,900
2025/10/31 1,997 2,068 1,981 2,014 802,000
2025/10/30 1,955 1,991 1,929 1,966 476,300
2025/10/29 1,998 2,016 1,950 1,955 596,700
2025/10/28 2,034 2,048 1,971 1,987 743,700
2025/10/27 2,031 2,045 1,990 2,043 1,040,600
2025/10/24 2,024 2,037 1,950 1,991 1,391,700
2025/10/23 1,902 2,005 1,890 1,977 1,730,100
2025/10/22 1,921 1,944 1,889 1,942 678,600
2025/10/21 2,056 2,078 1,934 1,944 1,449,300
2025/10/20 1,977 2,065 1,944 2,065 1,440,100
2025/10/17 1,955 1,958 1,882 1,888 706,700
2025/10/16 1,999 2,019 1,951 2,004 664,400
2025/10/15 1,878 1,950 1,861 1,940 697,400
2025/10/14 1,920 1,948 1,854 1,859 829,700
2025/10/10 1,980 1,988 1,926 1,936 850,000
2025/10/09 2,088 2,102 1,972 2,005 1,684,900
2025/10/08 2,180 2,220 2,120 2,138 1,273,700
2025/10/07 2,081 2,220 2,071 2,213 2,287,100
2025/10/06 2,204 2,210 2,025 2,052 2,244,500
2025/10/03 1,829 1,913 1,828 1,884 543,600
2025/10/02 1,800 1,835 1,797 1,808 312,100
2025/10/01 1,836 1,854 1,798 1,800 393,400
2025/09/30 1,834 1,863 1,824 1,834 308,300
2025/09/29 1,879 1,879 1,826 1,833 304,400
2025/09/26 1,862 1,890 1,849 1,871 319,800
2025/09/25 1,900 1,900 1,869 1,875 380,400
2025/09/24 1,935 1,935 1,881 1,910 438,300
2025/09/22 1,940 1,960 1,911 1,920 571,800
2025/09/19 1,910 1,937 1,858 1,916 979,400
2025/09/18 1,808 1,881 1,808 1,870 679,400
2025/09/17 1,802 1,806 1,783 1,789 205,200
2025/09/16 1,810 1,823 1,775 1,813 371,000
2025/09/12 1,800 1,812 1,780 1,790 348,800
2025/09/11 1,797 1,802 1,770 1,779 319,400
2025/09/10 1,797 1,805 1,765 1,797 396,400
2025/09/09 1,877 1,892 1,780 1,799 975,700
2025/09/08 1,820 1,840 1,787 1,813 817,900
2025/09/05 1,758 1,758 1,715 1,739 415,000
2025/09/04 1,759 1,767 1,734 1,748 432,700
2025/09/03 1,790 1,790 1,756 1,770 485,200
2025/09/02 1,852 1,862 1,791 1,798 603,100
2025/09/01 1,873 1,901 1,851 1,856 305,400
2025/08/29 1,866 1,932 1,865 1,903 556,700
2025/08/28 1,851 1,860 1,838 1,849 260,500
2025/08/27 1,909 1,913 1,849 1,862 403,600
2025/08/26 1,900 1,904 1,878 1,898 399,700
2025/08/25 1,903 1,951 1,893 1,916 450,900
2025/08/22 1,919 1,953 1,896 1,903 702,900
2025/08/21 1,934 1,953 1,926 1,941 267,100
2025/08/20 2,025 2,035 1,942 1,948 554,100

このページの先頭へ