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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,521 | 1,550 | 1,501 | 1,550 | 191,300 |
| 2024/08/15 | 1,460 | 1,507 | 1,446 | 1,491 | 247,000 |
| 2024/08/14 | 1,503 | 1,509 | 1,425 | 1,446 | 303,600 |
| 2024/08/13 | 1,426 | 1,488 | 1,407 | 1,488 | 224,800 |
| 2024/08/09 | 1,474 | 1,514 | 1,372 | 1,396 | 430,800 |
| 2024/08/08 | 1,444 | 1,482 | 1,427 | 1,444 | 290,900 |
| 2024/08/07 | 1,356 | 1,476 | 1,356 | 1,444 | 271,200 |
| 2024/08/06 | 1,367 | 1,419 | 1,345 | 1,386 | 353,600 |
| 2024/08/05 | 1,261 | 1,388 | 1,155 | 1,187 | 718,000 |
| 2024/08/02 | 1,584 | 1,590 | 1,504 | 1,511 | 435,200 |
| 2024/08/01 | 1,705 | 1,718 | 1,658 | 1,674 | 144,200 |
| 2024/07/31 | 1,696 | 1,725 | 1,662 | 1,725 | 180,200 |
| 2024/07/30 | 1,771 | 1,771 | 1,690 | 1,718 | 191,100 |
| 2024/07/29 | 1,735 | 1,778 | 1,718 | 1,771 | 109,900 |
| 2024/07/26 | 1,755 | 1,775 | 1,725 | 1,727 | 150,300 |
| 2024/07/25 | 1,811 | 1,819 | 1,721 | 1,741 | 380,500 |
| 2024/07/24 | 1,859 | 1,902 | 1,846 | 1,851 | 140,300 |
| 2024/07/23 | 1,895 | 1,902 | 1,857 | 1,870 | 128,500 |
| 2024/07/22 | 1,921 | 1,921 | 1,829 | 1,844 | 217,800 |
| 2024/07/19 | 1,924 | 1,936 | 1,899 | 1,908 | 161,900 |
| 2024/07/18 | 1,960 | 1,999 | 1,950 | 1,950 | 204,600 |
| 2024/07/17 | 1,952 | 2,021 | 1,946 | 1,975 | 352,700 |
| 2024/07/16 | 1,952 | 1,985 | 1,923 | 1,923 | 149,700 |
| 2024/07/12 | 1,858 | 1,977 | 1,858 | 1,945 | 213,000 |
| 2024/07/11 | 1,918 | 1,918 | 1,852 | 1,884 | 185,000 |
| 2024/07/10 | 1,958 | 1,973 | 1,874 | 1,890 | 288,400 |
| 2024/07/09 | 1,949 | 1,994 | 1,944 | 1,961 | 152,700 |
| 2024/07/08 | 1,953 | 1,978 | 1,931 | 1,946 | 147,700 |
| 2024/07/05 | 1,989 | 1,999 | 1,931 | 1,948 | 225,000 |
| 2024/07/04 | 2,010 | 2,045 | 1,980 | 1,990 | 324,900 |
| 2024/07/03 | 1,968 | 2,018 | 1,949 | 1,994 | 314,300 |
| 2024/07/02 | 1,929 | 1,946 | 1,882 | 1,928 | 305,700 |
| 2024/07/01 | 2,010 | 2,050 | 1,921 | 1,921 | 578,600 |
| 2024/06/28 | 1,950 | 1,979 | 1,942 | 1,954 | 146,700 |
| 2024/06/27 | 1,957 | 1,959 | 1,921 | 1,942 | 199,100 |
| 2024/06/26 | 1,956 | 1,990 | 1,937 | 1,974 | 209,400 |
| 2024/06/25 | 1,869 | 1,939 | 1,869 | 1,936 | 204,300 |
| 2024/06/24 | 1,861 | 1,861 | 1,813 | 1,855 | 174,700 |
| 2024/06/21 | 1,929 | 1,936 | 1,856 | 1,859 | 223,500 |
| 2024/06/20 | 1,912 | 1,937 | 1,891 | 1,935 | 121,000 |
| 2024/06/19 | 1,929 | 1,964 | 1,912 | 1,919 | 221,300 |
| 2024/06/18 | 1,902 | 1,952 | 1,899 | 1,938 | 208,500 |
| 2024/06/17 | 1,937 | 1,944 | 1,868 | 1,895 | 186,700 |
| 2024/06/14 | 1,893 | 1,930 | 1,887 | 1,930 | 226,700 |
| 2024/06/13 | 1,885 | 1,916 | 1,871 | 1,893 | 233,600 |
| 2024/06/12 | 1,854 | 1,879 | 1,846 | 1,858 | 147,400 |
| 2024/06/11 | 1,850 | 1,880 | 1,840 | 1,863 | 163,800 |
| 2024/06/10 | 1,777 | 1,857 | 1,768 | 1,849 | 166,800 |
| 2024/06/07 | 1,800 | 1,817 | 1,777 | 1,797 | 175,600 |
| 2024/06/06 | 1,769 | 1,796 | 1,757 | 1,782 | 159,200 |
| 2024/06/05 | 1,800 | 1,805 | 1,758 | 1,770 | 142,400 |
| 2024/06/04 | 1,761 | 1,826 | 1,756 | 1,820 | 136,000 |
| 2024/06/03 | 1,834 | 1,834 | 1,765 | 1,771 | 246,300 |
| 2024/05/31 | 1,822 | 1,857 | 1,800 | 1,847 | 212,400 |
| 2024/05/30 | 1,729 | 1,795 | 1,717 | 1,785 | 185,200 |
| 2024/05/29 | 1,790 | 1,796 | 1,752 | 1,755 | 215,400 |
| 2024/05/28 | 1,837 | 1,853 | 1,799 | 1,804 | 166,500 |
| 2024/05/27 | 1,815 | 1,835 | 1,802 | 1,832 | 138,300 |
| 2024/05/24 | 1,801 | 1,852 | 1,801 | 1,817 | 155,500 |
| 2024/05/23 | 1,923 | 1,955 | 1,838 | 1,851 | 254,800 |
| 2024/05/22 | 1,945 | 1,947 | 1,878 | 1,883 | 239,700 |
| 2024/05/21 | 2,025 | 2,043 | 1,956 | 1,957 | 290,200 |
| 2024/05/20 | 1,896 | 2,026 | 1,894 | 2,008 | 396,100 |
| 2024/05/17 | 1,903 | 1,940 | 1,892 | 1,894 | 222,700 |
| 2024/05/16 | 1,848 | 1,952 | 1,846 | 1,943 | 369,900 |
| 2024/05/15 | 1,930 | 1,930 | 1,840 | 1,848 | 278,200 |
| 2024/05/14 | 1,894 | 1,952 | 1,894 | 1,927 | 247,100 |
| 2024/05/13 | 1,910 | 1,919 | 1,815 | 1,894 | 383,800 |
| 2024/05/10 | 2,150 | 2,180 | 1,933 | 1,941 | 986,600 |
| 2024/05/09 | 1,911 | 1,925 | 1,865 | 1,895 | 232,300 |
| 2024/05/08 | 1,934 | 1,940 | 1,899 | 1,911 | 190,100 |
| 2024/05/07 | 1,935 | 1,978 | 1,935 | 1,942 | 197,400 |
| 2024/05/02 | 1,890 | 1,933 | 1,885 | 1,923 | 217,700 |
| 2024/05/01 | 1,952 | 1,959 | 1,900 | 1,900 | 303,600 |
| 2024/04/30 | 2,007 | 2,024 | 1,965 | 1,987 | 263,100 |
| 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 |