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
2015/12/30 2,357 2,357 2,310 2,349 11,200
2015/12/29 2,284 2,352 2,262 2,352 13,200
2015/12/28 2,250 2,300 2,250 2,284 18,100
2015/12/25 2,191 2,250 2,191 2,200 29,000
2015/12/24 2,300 2,318 2,200 2,201 42,600
2015/12/22 2,340 2,350 2,250 2,318 47,800
2015/12/21 2,400 2,400 2,329 2,331 33,100
2015/12/18 2,442 2,448 2,410 2,438 23,000
2015/12/17 2,440 2,451 2,418 2,441 31,500
2015/12/16 2,414 2,447 2,397 2,420 30,900
2015/12/15 2,415 2,457 2,398 2,433 21,300
2015/12/14 2,403 2,430 2,380 2,420 19,100
2015/12/11 2,446 2,479 2,425 2,454 12,200
2015/12/10 2,424 2,474 2,424 2,446 14,400
2015/12/09 2,530 2,530 2,474 2,474 8,000
2015/12/08 2,533 2,535 2,480 2,533 14,700
2015/12/07 2,580 2,580 2,533 2,533 13,200
2015/12/04 2,536 2,581 2,530 2,532 13,900
2015/12/03 2,596 2,616 2,579 2,586 23,700
2015/12/02 2,630 2,640 2,595 2,620 23,700
2015/12/01 2,583 2,639 2,570 2,621 37,200
2015/11/30 2,620 2,629 2,525 2,551 22,100
2015/11/27 2,499 2,599 2,490 2,585 50,200
2015/11/26 2,453 2,476 2,453 2,475 14,200
2015/11/25 2,435 2,477 2,430 2,453 21,500
2015/11/24 2,420 2,451 2,420 2,435 19,200
2015/11/20 2,425 2,451 2,420 2,450 17,300
2015/11/19 2,421 2,458 2,415 2,451 25,100
2015/11/18 2,500 2,500 2,428 2,433 25,300
2015/11/17 2,439 2,520 2,420 2,500 45,600
2015/11/16 2,450 2,469 2,394 2,439 47,100
2015/11/13 2,470 2,540 2,410 2,465 83,700
2015/11/12 2,746 2,845 2,746 2,770 47,600
2015/11/11 2,747 2,750 2,705 2,746 12,000
2015/11/10 2,650 2,747 2,633 2,747 12,600
2015/11/09 2,700 2,708 2,632 2,668 11,700
2015/11/06 2,627 2,686 2,602 2,684 6,400
2015/11/05 2,781 2,875 2,622 2,632 50,600
2015/11/04 2,784 2,880 2,765 2,770 30,500
2015/11/02 2,800 2,808 2,740 2,784 14,000
2015/10/30 2,782 2,814 2,700 2,755 29,800
2015/10/29 2,690 2,828 2,651 2,820 82,200
2015/10/28 2,660 2,660 2,615 2,615 7,500
2015/10/27 2,654 2,670 2,610 2,640 10,800
2015/10/26 2,600 2,649 2,581 2,649 23,300
2015/10/23 2,570 2,588 2,540 2,550 15,100
2015/10/22 2,580 2,592 2,542 2,560 10,000
2015/10/21 2,598 2,598 2,537 2,574 12,800
2015/10/20 2,605 2,666 2,577 2,588 13,600
2015/10/19 2,619 2,630 2,590 2,630 15,900
2015/10/16 2,521 2,576 2,521 2,576 7,700
2015/10/15 2,486 2,579 2,486 2,562 9,900
2015/10/14 2,536 2,555 2,503 2,520 7,300
2015/10/13 2,570 2,575 2,536 2,571 15,500
2015/10/09 2,610 2,624 2,535 2,570 25,500
2015/10/08 2,612 2,650 2,612 2,612 17,200
2015/10/07 2,648 2,648 2,627 2,634 11,300
2015/10/06 2,648 2,697 2,648 2,655 17,700
2015/10/05 2,715 2,748 2,698 2,698 18,900
2015/10/02 2,630 2,698 2,630 2,690 16,500
2015/10/01 2,550 2,650 2,550 2,627 13,800
2015/09/30 2,600 2,657 2,550 2,550 12,100
2015/09/29 2,640 2,651 2,535 2,550 14,900
2015/09/28 2,735 2,735 2,644 2,680 15,400
2015/09/25 2,700 2,700 2,625 2,679 5,000
2015/09/24 2,700 2,724 2,641 2,657 11,000
2015/09/18 2,701 2,748 2,673 2,740 39,000
2015/09/17 2,661 2,661 2,597 2,640 8,000
2015/09/16 2,710 2,710 2,601 2,611 15,600
2015/09/15 2,679 2,715 2,631 2,680 18,700
2015/09/14 2,575 2,725 2,570 2,629 40,800
2015/09/11 2,550 2,550 2,486 2,519 7,200
2015/09/10 2,384 2,480 2,320 2,480 21,800
2015/09/09 2,420 2,450 2,361 2,421 13,700
2015/09/08 2,418 2,481 2,319 2,319 20,400
2015/09/07 2,401 2,490 2,377 2,436 18,100
2015/09/04 2,480 2,530 2,436 2,517 34,500
2015/09/03 2,550 2,621 2,501 2,505 18,600
2015/09/02 2,380 2,602 2,380 2,573 29,600
2015/09/01 2,601 2,621 2,467 2,489 22,000
2015/08/31 2,570 2,617 2,539 2,611 15,000
2015/08/28 2,560 2,598 2,534 2,598 21,200
2015/08/27 2,600 2,601 2,500 2,500 25,400
2015/08/26 2,442 2,596 2,359 2,571 43,000
2015/08/25 2,200 2,505 2,101 2,442 114,800
2015/08/24 2,301 2,410 2,301 2,340 140,300
2015/08/21 2,420 2,520 2,406 2,462 56,300
2015/08/20 2,580 2,599 2,550 2,561 26,600
2015/08/19 2,623 2,635 2,585 2,604 25,800
2015/08/18 2,625 2,660 2,625 2,651 22,500
2015/08/17 2,670 2,698 2,619 2,635 34,900
2015/08/14 2,635 2,686 2,605 2,670 24,000
2015/08/13 2,690 2,695 2,620 2,634 33,900
2015/08/12 2,759 2,770 2,701 2,705 37,100
2015/08/11 2,800 2,823 2,774 2,797 25,400
2015/08/10 2,842 2,842 2,765 2,771 54,800
2015/08/07 3,060 3,070 2,828 2,885 109,800
2015/08/06 2,964 2,974 2,912 2,945 37,100
2015/08/05 2,950 2,950 2,885 2,950 23,800
2015/08/04 2,910 2,966 2,868 2,960 36,200
2015/08/03 2,835 2,870 2,831 2,860 19,100
2015/07/31 2,775 2,832 2,772 2,832 14,300
2015/07/30 2,854 2,871 2,798 2,813 16,300
2015/07/29 2,912 2,912 2,806 2,850 12,100
2015/07/28 2,820 2,912 2,760 2,871 21,700
2015/07/27 2,887 2,889 2,805 2,810 38,200
2015/07/24 2,951 2,967 2,887 2,915 18,300
2015/07/23 2,990 3,010 2,957 2,965 22,800
2015/07/22 2,992 2,992 2,945 2,952 23,400
2015/07/21 2,890 3,030 2,886 3,025 46,100
2015/07/17 2,855 2,894 2,852 2,874 16,900
2015/07/16 2,822 2,899 2,822 2,880 17,900
2015/07/15 2,827 2,885 2,827 2,867 21,400
2015/07/14 2,825 2,868 2,786 2,841 65,800
2015/07/13 2,825 2,899 2,788 2,818 35,400
2015/07/10 2,900 2,930 2,814 2,825 36,700
2015/07/09 2,721 3,000 2,580 2,970 125,300
2015/07/08 2,995 3,005 2,815 2,833 80,100
2015/07/07 2,984 3,025 2,955 2,998 23,200
2015/07/06 3,035 3,050 2,940 2,945 50,200
2015/07/03 3,045 3,070 3,030 3,070 25,700
2015/07/02 3,105 3,120 3,035 3,050 34,300
2015/07/01 3,055 3,125 3,030 3,085 25,900
2015/06/30 3,005 3,070 3,005 3,055 36,300
2015/06/29 3,130 3,145 3,000 3,075 65,200
2015/06/26 3,300 3,335 3,195 3,220 45,000
2015/06/25 3,285 3,315 3,265 3,270 58,500
2015/06/24 3,270 3,270 3,210 3,220 15,800
2015/06/23 3,245 3,290 3,215 3,250 20,500
2015/06/22 3,200 3,300 3,195 3,245 40,400
2015/06/19 3,175 3,230 3,165 3,200 15,900
2015/06/18 3,205 3,215 3,150 3,190 18,100
2015/06/17 3,230 3,275 3,165 3,195 29,500
2015/06/16 3,270 3,270 3,235 3,255 28,500
2015/06/15 3,290 3,295 3,245 3,285 18,400
2015/06/12 3,250 3,285 3,180 3,285 48,000
2015/06/11 3,165 3,225 3,155 3,200 15,600
2015/06/10 3,165 3,195 3,140 3,150 24,500
2015/06/09 3,175 3,180 3,150 3,150 40,300
2015/06/08 3,260 3,260 3,170 3,220 24,800
2015/06/05 3,275 3,280 3,210 3,260 26,700
2015/06/04 3,350 3,360 3,260 3,300 34,600
2015/06/03 3,305 3,325 3,260 3,290 35,900
2015/06/02 3,300 3,410 3,300 3,335 75,400
2015/06/01 3,250 3,375 3,245 3,295 59,000
2015/05/29 3,150 3,345 3,150 3,325 97,300
2015/05/28 3,175 3,180 3,140 3,145 18,300
2015/05/27 3,150 3,200 3,140 3,150 40,100
2015/05/26 3,280 3,295 3,200 3,210 32,900
2015/05/25 3,300 3,330 3,265 3,275 32,700
2015/05/22 3,255 3,340 3,255 3,270 35,100
2015/05/21 3,350 3,445 3,280 3,300 76,500
2015/05/20 3,300 3,365 3,245 3,255 47,400
2015/05/19 3,155 3,270 3,155 3,255 40,200
2015/05/18 3,175 3,175 3,110 3,120 24,700
2015/05/15 3,270 3,270 3,180 3,205 23,400
2015/05/14 3,300 3,310 3,200 3,200 25,000
2015/05/13 3,170 3,395 3,145 3,320 83,200
2015/05/12 3,125 3,185 3,070 3,155 63,900
2015/05/11 3,305 3,305 3,085 3,115 118,000
2015/05/08 3,455 3,490 3,390 3,395 42,800
2015/05/07 3,390 3,550 3,360 3,550 50,700
2015/05/01 3,395 3,450 3,355 3,425 62,900
2015/04/30 3,570 3,730 3,425 3,455 134,600
2015/04/28 3,450 3,515 3,405 3,500 43,300
2015/04/27 3,555 3,600 3,470 3,470 29,600
2015/04/24 3,630 3,635 3,530 3,555 24,600
2015/04/23 3,570 3,715 3,520 3,630 47,100
2015/04/22 3,535 3,645 3,455 3,610 37,400
2015/04/21 3,510 3,630 3,425 3,555 75,700
2015/04/20 3,705 3,745 3,495 3,545 107,500
2015/04/17 3,765 3,850 3,755 3,785 40,000
2015/04/16 3,755 3,890 3,755 3,820 47,700
2015/04/15 3,890 3,895 3,795 3,825 52,000
2015/04/14 3,985 4,075 3,865 3,875 140,400
2015/04/13 3,955 3,990 3,820 3,970 118,500
2015/04/10 3,880 4,000 3,765 3,815 235,200
2015/04/09 3,680 3,795 3,570 3,790 91,200
2015/04/08 3,650 3,690 3,610 3,645 27,300
2015/04/07 3,630 3,685 3,560 3,640 39,200
2015/04/06 3,430 3,635 3,430 3,630 60,900
2015/04/03 3,440 3,620 3,415 3,450 83,200
2015/04/02 3,445 3,470 3,300 3,440 81,300
2015/04/01 3,620 3,690 3,415 3,450 71,200
2015/03/31 3,520 3,600 3,475 3,595 54,600
2015/03/30 3,450 3,575 3,390 3,575 57,100
2015/03/27 3,395 3,540 3,355 3,410 39,500
2015/03/26 3,455 3,550 3,360 3,415 34,600
2015/03/25 3,410 3,545 3,350 3,525 50,800
2015/03/24 3,390 3,490 3,235 3,430 115,000
2015/03/23 3,530 3,565 3,395 3,420 103,100
2015/03/20 3,635 3,810 3,510 3,575 136,100
2015/03/19 3,570 3,920 3,350 3,670 291,400
2015/03/18 3,690 3,690 3,520 3,615 83,400
2015/03/17 3,685 3,700 3,585 3,695 98,000
2015/03/16 3,500 3,750 3,490 3,675 204,500
2015/03/13 3,410 3,550 3,300 3,480 143,300
2015/03/12 3,390 3,520 3,350 3,380 224,400
2015/03/11 3,170 3,345 3,130 3,300 128,800
2015/03/10 3,130 3,335 3,110 3,225 284,200
2015/03/09 3,000 3,090 2,900 3,090 102,800
2015/03/06 3,015 3,095 2,949 2,988 158,900
2015/03/05 2,917 2,999 2,861 2,999 86,800
2015/03/04 2,950 2,950 2,851 2,909 72,200
2015/03/03 2,780 2,991 2,771 2,969 149,000
2015/03/02 2,805 2,819 2,726 2,780 55,300
2015/02/27 2,600 2,828 2,600 2,820 133,900
2015/02/26 2,615 2,621 2,584 2,598 47,700
2015/02/25 2,606 2,648 2,595 2,623 39,300
2015/02/24 2,627 2,665 2,601 2,610 30,000
2015/02/23 2,699 2,735 2,625 2,627 36,700
2015/02/20 2,740 2,748 2,656 2,673 37,400
2015/02/19 2,633 2,739 2,622 2,730 44,000
2015/02/18 2,621 2,674 2,610 2,621 30,800
2015/02/17 2,630 2,685 2,600 2,616 42,700
2015/02/16 2,700 2,720 2,635 2,640 40,300
2015/02/13 2,770 2,800 2,685 2,689 59,900
2015/02/12 2,799 2,820 2,735 2,737 64,900
2015/02/10 2,846 2,900 2,711 2,840 72,300
2015/02/09 2,739 3,040 2,700 2,896 412,500
2015/02/06 2,600 2,628 2,503 2,539 58,400
2015/02/05 2,620 2,644 2,582 2,610 38,600
2015/02/04 2,640 2,684 2,613 2,615 27,900
2015/02/03 2,745 2,745 2,640 2,667 30,100
2015/02/02 2,691 2,727 2,640 2,647 46,500
2015/01/30 2,838 2,838 2,747 2,761 15,200
2015/01/29 2,921 2,997 2,787 2,788 52,600
2015/01/28 2,901 2,996 2,901 2,966 19,400
2015/01/27 2,811 3,030 2,811 2,975 67,000
2015/01/26 2,756 3,025 2,749 2,881 138,800
2015/01/23 2,630 2,749 2,565 2,744 75,000
2015/01/22 2,758 2,758 2,646 2,649 28,700
2015/01/21 2,750 2,794 2,713 2,719 30,900
2015/01/20 2,748 2,818 2,729 2,752 27,000
2015/01/19 2,824 2,838 2,729 2,735 32,400
2015/01/16 2,875 2,875 2,756 2,804 36,600
2015/01/15 2,872 2,899 2,845 2,859 16,100
2015/01/14 2,850 2,917 2,840 2,846 16,500
2015/01/13 2,865 2,919 2,841 2,875 25,600
2015/01/09 3,000 3,015 2,905 2,915 38,900
2015/01/08 3,040 3,040 2,978 3,015 34,100
2015/01/07 2,937 3,025 2,937 3,010 37,300
2015/01/06 3,000 3,085 2,899 2,937 81,700
2015/01/05 3,020 3,045 2,995 3,015 42,500

このページの先頭へ