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
2023/12/29 1,287 1,299 1,280 1,291 114,400
2023/12/28 1,280 1,296 1,258 1,294 103,600
2023/12/27 1,257 1,289 1,250 1,282 170,900
2023/12/26 1,254 1,274 1,247 1,250 245,800
2023/12/25 1,285 1,293 1,235 1,241 224,800
2023/12/22 1,302 1,319 1,289 1,297 152,300
2023/12/21 1,290 1,313 1,281 1,287 171,400
2023/12/20 1,322 1,332 1,301 1,301 310,200
2023/12/19 1,240 1,307 1,237 1,307 359,700
2023/12/18 1,212 1,251 1,206 1,236 176,300
2023/12/15 1,230 1,260 1,225 1,229 247,100
2023/12/14 1,226 1,260 1,219 1,235 247,200
2023/12/13 1,206 1,227 1,194 1,206 210,700
2023/12/12 1,259 1,264 1,206 1,221 201,700
2023/12/11 1,244 1,282 1,239 1,246 185,000
2023/12/08 1,219 1,253 1,215 1,232 265,600
2023/12/07 1,255 1,255 1,231 1,231 235,900
2023/12/06 1,251 1,284 1,251 1,276 203,800
2023/12/05 1,300 1,301 1,251 1,252 288,000
2023/12/04 1,308 1,333 1,291 1,306 443,000
2023/12/01 1,330 1,357 1,304 1,306 447,700
2023/11/30 1,390 1,390 1,335 1,356 835,400
2023/11/29 1,278 1,355 1,278 1,351 739,300
2023/11/28 1,290 1,324 1,268 1,277 539,300
2023/11/27 1,303 1,316 1,271 1,295 818,400
2023/11/24 1,215 1,243 1,214 1,243 197,900
2023/11/22 1,198 1,210 1,193 1,203 133,300
2023/11/21 1,206 1,227 1,185 1,208 167,100
2023/11/20 1,183 1,223 1,180 1,206 180,300
2023/11/17 1,180 1,198 1,157 1,185 158,500
2023/11/16 1,190 1,190 1,159 1,180 164,100
2023/11/15 1,184 1,204 1,177 1,189 222,200
2023/11/14 1,172 1,175 1,133 1,162 183,600
2023/11/13 1,160 1,185 1,146 1,146 183,300
2023/11/10 1,135 1,185 1,116 1,153 517,700
2023/11/09 1,065 1,091 1,065 1,085 172,900
2023/11/08 1,075 1,076 1,050 1,066 225,100
2023/11/07 1,065 1,077 1,059 1,075 156,100
2023/11/06 1,021 1,080 1,018 1,080 314,500
2023/11/02 978 1,005 968 1,005 199,300
2023/11/01 988 993 971 971 124,600
2023/10/31 961 988 949 979 117,400
2023/10/30 973 987 964 968 114,500
2023/10/27 980 996 971 986 119,800
2023/10/26 1,003 1,012 976 977 176,900
2023/10/25 1,028 1,034 1,015 1,017 124,300
2023/10/24 987 1,014 952 1,008 169,900
2023/10/23 1,005 1,007 981 982 185,600
2023/10/20 999 1,008 983 1,000 133,200
2023/10/19 1,000 1,017 998 1,005 133,100
2023/10/18 1,023 1,027 1,000 1,026 207,300
2023/10/17 1,014 1,033 1,002 1,024 183,800
2023/10/16 1,026 1,026 998 999 253,200
2023/10/13 1,080 1,080 1,036 1,041 223,400
2023/10/12 1,063 1,091 1,057 1,088 131,500
2023/10/11 1,090 1,099 1,072 1,073 111,300
2023/10/10 1,099 1,099 1,086 1,087 125,200
2023/10/06 1,091 1,091 1,054 1,079 198,200
2023/10/05 1,069 1,084 1,058 1,077 370,000
2023/10/04 1,068 1,093 1,055 1,064 367,200
2023/10/03 1,120 1,132 1,107 1,108 272,800
2023/10/02 1,175 1,182 1,123 1,123 179,200
2023/09/29 1,168 1,186 1,163 1,171 105,200
2023/09/28 1,188 1,188 1,153 1,161 139,700
2023/09/27 1,155 1,184 1,152 1,184 134,300
2023/09/26 1,191 1,191 1,163 1,163 111,900
2023/09/25 1,170 1,189 1,170 1,186 135,200
2023/09/22 1,151 1,196 1,143 1,176 175,600
2023/09/21 1,193 1,198 1,164 1,167 227,200
2023/09/20 1,199 1,218 1,196 1,198 110,300
2023/09/19 1,202 1,210 1,185 1,200 129,300
2023/09/15 1,190 1,224 1,188 1,218 254,300
2023/09/14 1,216 1,218 1,181 1,187 295,900
2023/09/13 1,205 1,232 1,195 1,223 135,100
2023/09/12 1,204 1,238 1,204 1,217 97,500
2023/09/11 1,227 1,241 1,195 1,203 167,100
2023/09/08 1,226 1,244 1,217 1,224 209,100
2023/09/07 1,243 1,247 1,228 1,228 193,700
2023/09/06 1,256 1,257 1,232 1,243 217,500
2023/09/05 1,238 1,256 1,230 1,256 162,200
2023/09/04 1,230 1,247 1,226 1,230 154,600
2023/09/01 1,239 1,242 1,217 1,231 236,300
2023/08/31 1,235 1,247 1,229 1,239 256,200
2023/08/30 1,270 1,271 1,248 1,249 145,900
2023/08/29 1,230 1,267 1,220 1,263 188,900
2023/08/28 1,261 1,261 1,223 1,230 193,600
2023/08/25 1,196 1,244 1,177 1,231 281,300
2023/08/24 1,220 1,239 1,211 1,220 354,800
2023/08/23 1,175 1,194 1,164 1,194 139,900
2023/08/22 1,218 1,218 1,182 1,186 126,200
2023/08/21 1,156 1,197 1,156 1,189 179,700
2023/08/18 1,159 1,166 1,141 1,163 211,300
2023/08/17 1,179 1,179 1,147 1,174 291,500
2023/08/16 1,199 1,203 1,183 1,188 212,000
2023/08/15 1,193 1,219 1,181 1,216 201,100
2023/08/14 1,244 1,244 1,176 1,194 597,300
2023/08/10 1,263 1,273 1,243 1,271 253,100
2023/08/09 1,258 1,286 1,249 1,286 208,600
2023/08/08 1,308 1,308 1,253 1,256 345,000
2023/08/07 1,305 1,318 1,288 1,318 167,900
2023/08/04 1,330 1,331 1,305 1,314 203,200
2023/08/03 1,344 1,361 1,333 1,339 255,200
2023/08/02 1,373 1,384 1,357 1,371 180,000
2023/08/01 1,388 1,408 1,375 1,375 210,000
2023/07/31 1,409 1,409 1,371 1,388 319,300
2023/07/28 1,385 1,414 1,367 1,399 323,900
2023/07/27 1,400 1,409 1,393 1,409 128,600
2023/07/26 1,421 1,423 1,401 1,413 184,800
2023/07/25 1,423 1,427 1,409 1,424 120,200
2023/07/24 1,425 1,442 1,413 1,422 125,400
2023/07/21 1,435 1,435 1,403 1,415 304,900
2023/07/20 1,438 1,471 1,427 1,461 278,700
2023/07/19 1,468 1,475 1,440 1,444 274,700
2023/07/18 1,442 1,445 1,416 1,427 207,000
2023/07/14 1,437 1,450 1,419 1,432 199,600
2023/07/13 1,399 1,440 1,380 1,432 240,200
2023/07/12 1,422 1,423 1,377 1,380 230,600
2023/07/11 1,438 1,441 1,406 1,414 193,600
2023/07/10 1,418 1,420 1,395 1,404 190,300
2023/07/07 1,388 1,436 1,381 1,421 224,400
2023/07/06 1,416 1,434 1,398 1,408 236,600
2023/07/05 1,456 1,469 1,437 1,446 199,300
2023/07/04 1,475 1,491 1,448 1,477 280,100
2023/07/03 1,498 1,512 1,482 1,494 346,600
2023/06/30 1,495 1,530 1,461 1,502 787,800
2023/06/29 1,406 1,455 1,394 1,435 376,700
2023/06/28 1,410 1,416 1,370 1,398 420,300
2023/06/27 1,402 1,402 1,346 1,367 434,400
2023/06/26 1,444 1,446 1,390 1,403 518,500
2023/06/23 1,578 1,585 1,448 1,458 596,900
2023/06/22 1,566 1,596 1,522 1,534 457,100
2023/06/21 1,639 1,639 1,587 1,601 543,600
2023/06/20 1,677 1,690 1,597 1,651 923,600
2023/06/19 1,650 1,684 1,578 1,676 1,790,300
2023/06/16 1,401 1,606 1,401 1,601 2,726,200
2023/06/15 1,327 1,344 1,301 1,331 320,000
2023/06/14 1,360 1,362 1,317 1,321 417,000
2023/06/13 1,385 1,392 1,354 1,360 304,400
2023/06/12 1,365 1,380 1,332 1,367 348,100
2023/06/09 1,389 1,389 1,333 1,340 327,500
2023/06/08 1,430 1,430 1,347 1,359 475,600
2023/06/07 1,450 1,488 1,423 1,430 561,200
2023/06/06 1,415 1,448 1,406 1,441 511,500
2023/06/05 1,409 1,448 1,387 1,413 955,100
2023/06/02 1,324 1,351 1,314 1,344 196,100
2023/06/01 1,334 1,340 1,311 1,317 239,400
2023/05/31 1,360 1,371 1,334 1,342 215,300
2023/05/30 1,375 1,382 1,332 1,371 283,200
2023/05/29 1,385 1,401 1,365 1,390 283,200
2023/05/26 1,360 1,393 1,342 1,355 295,600
2023/05/25 1,340 1,367 1,329 1,346 292,700
2023/05/24 1,354 1,360 1,322 1,333 317,100
2023/05/23 1,407 1,461 1,378 1,384 615,900
2023/05/22 1,363 1,380 1,336 1,377 319,400
2023/05/19 1,354 1,392 1,321 1,368 391,000
2023/05/18 1,330 1,368 1,307 1,324 407,900
2023/05/17 1,263 1,309 1,224 1,300 353,100
2023/05/16 1,299 1,300 1,236 1,246 344,900
2023/05/15 1,300 1,334 1,250 1,296 585,300
2023/05/12 1,424 1,424 1,392 1,407 193,200
2023/05/11 1,427 1,459 1,415 1,440 148,400
2023/05/10 1,416 1,418 1,394 1,406 125,000
2023/05/09 1,429 1,465 1,425 1,430 183,100
2023/05/08 1,391 1,426 1,391 1,409 184,600
2023/05/02 1,368 1,383 1,355 1,381 88,500
2023/05/01 1,410 1,416 1,372 1,377 91,900
2023/04/28 1,413 1,413 1,376 1,391 113,000
2023/04/27 1,400 1,403 1,378 1,385 148,500
2023/04/26 1,415 1,416 1,385 1,398 154,000
2023/04/25 1,418 1,475 1,410 1,445 242,400
2023/04/24 1,420 1,424 1,392 1,405 99,100
2023/04/21 1,426 1,436 1,392 1,408 176,100
2023/04/20 1,445 1,455 1,431 1,431 114,500
2023/04/19 1,480 1,480 1,452 1,455 98,300
2023/04/18 1,460 1,504 1,460 1,489 114,500
2023/04/17 1,500 1,500 1,463 1,466 117,300
2023/04/14 1,514 1,524 1,486 1,490 168,500
2023/04/13 1,452 1,484 1,442 1,484 97,400
2023/04/12 1,482 1,482 1,447 1,462 105,400
2023/04/11 1,505 1,533 1,485 1,492 153,800
2023/04/10 1,480 1,511 1,463 1,497 169,900
2023/04/07 1,487 1,494 1,429 1,453 165,400
2023/04/06 1,450 1,477 1,410 1,472 140,100
2023/04/05 1,502 1,527 1,474 1,474 182,100
2023/04/04 1,537 1,537 1,500 1,511 236,500
2023/04/03 1,523 1,594 1,520 1,548 593,000
2023/03/31 1,475 1,510 1,451 1,475 370,500
2023/03/30 1,484 1,486 1,421 1,436 183,100
2023/03/29 1,411 1,467 1,398 1,467 215,000
2023/03/28 1,456 1,456 1,405 1,408 104,300
2023/03/27 1,455 1,462 1,427 1,437 117,900
2023/03/24 1,434 1,454 1,415 1,446 129,000
2023/03/23 1,380 1,437 1,370 1,435 149,700
2023/03/22 1,398 1,420 1,384 1,395 165,300
2023/03/20 1,464 1,464 1,341 1,341 350,800
2023/03/17 1,380 1,476 1,378 1,473 324,000
2023/03/16 1,320 1,362 1,317 1,353 113,800
2023/03/15 1,412 1,412 1,347 1,359 148,200
2023/03/14 1,404 1,407 1,363 1,377 171,900
2023/03/13 1,425 1,441 1,392 1,434 181,900
2023/03/10 1,426 1,473 1,414 1,459 214,800
2023/03/09 1,470 1,476 1,437 1,440 124,300
2023/03/08 1,441 1,470 1,437 1,457 130,000
2023/03/07 1,470 1,481 1,453 1,455 148,800
2023/03/06 1,462 1,503 1,456 1,463 225,100
2023/03/03 1,468 1,485 1,439 1,452 286,400
2023/03/02 1,476 1,492 1,435 1,468 376,300
2023/03/01 1,396 1,480 1,390 1,475 544,600
2023/02/28 1,330 1,412 1,329 1,392 235,700
2023/02/27 1,328 1,328 1,302 1,306 108,600
2023/02/24 1,340 1,358 1,325 1,349 87,300
2023/02/22 1,325 1,329 1,299 1,322 129,500
2023/02/21 1,390 1,394 1,342 1,348 120,500
2023/02/20 1,385 1,408 1,365 1,392 177,400
2023/02/17 1,380 1,401 1,371 1,378 167,100
2023/02/16 1,421 1,440 1,388 1,399 276,400
2023/02/15 1,387 1,414 1,378 1,407 220,100
2023/02/14 1,350 1,400 1,337 1,384 281,600
2023/02/13 1,415 1,415 1,330 1,361 469,300
2023/02/10 1,410 1,414 1,380 1,385 248,300
2023/02/09 1,377 1,413 1,365 1,402 192,300
2023/02/08 1,369 1,406 1,358 1,395 253,200
2023/02/07 1,349 1,388 1,332 1,366 187,700
2023/02/06 1,348 1,352 1,320 1,343 162,600
2023/02/03 1,360 1,367 1,332 1,354 201,800
2023/02/02 1,355 1,375 1,333 1,351 369,700
2023/02/01 1,307 1,353 1,303 1,325 283,900
2023/01/31 1,298 1,325 1,269 1,301 289,600
2023/01/30 1,256 1,311 1,256 1,289 271,600
2023/01/27 1,236 1,272 1,225 1,253 193,700
2023/01/26 1,245 1,286 1,222 1,232 398,800
2023/01/25 1,202 1,220 1,195 1,218 126,100
2023/01/24 1,200 1,204 1,177 1,197 139,100
2023/01/23 1,182 1,183 1,170 1,183 82,800
2023/01/20 1,154 1,163 1,143 1,159 57,300
2023/01/19 1,164 1,171 1,147 1,158 98,600
2023/01/18 1,155 1,185 1,152 1,181 112,000
2023/01/17 1,148 1,162 1,135 1,137 123,900
2023/01/16 1,160 1,173 1,142 1,144 138,600
2023/01/13 1,183 1,186 1,153 1,167 111,700
2023/01/12 1,223 1,227 1,183 1,183 99,100
2023/01/11 1,182 1,211 1,180 1,203 140,900
2023/01/10 1,181 1,192 1,168 1,173 99,500
2023/01/06 1,147 1,171 1,137 1,168 137,900
2023/01/05 1,185 1,193 1,154 1,159 155,000
2023/01/04 1,250 1,250 1,183 1,183 219,900

このページの先頭へ