ＦＩＸＥＲ(5129)の株価時系列情報
ＦＩＸＥＲ(5129)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 | 521 | 524 | 508 | 517 | 23,600 |
| 2025/06/12 | 512 | 516 | 512 | 516 | 8,400 |
| 2025/06/11 | 500 | 517 | 500 | 514 | 30,100 |
| 2025/06/10 | 495 | 502 | 495 | 500 | 26,300 |
| 2025/06/09 | 496 | 505 | 494 | 494 | 40,700 |
| 2025/06/06 | 510 | 512 | 500 | 500 | 22,700 |
| 2025/06/05 | 520 | 520 | 512 | 512 | 17,300 |
| 2025/06/04 | 513 | 528 | 511 | 520 | 81,800 |
| 2025/06/03 | 503 | 512 | 502 | 511 | 43,300 |
| 2025/06/02 | 510 | 513 | 503 | 504 | 70,400 |
| 2025/05/30 | 500 | 510 | 499 | 507 | 79,000 |
| 2025/05/29 | 490 | 507 | 487 | 499 | 321,700 |
| 2025/05/28 | 586 | 598 | 585 | 585 | 28,300 |
| 2025/05/27 | 562 | 590 | 562 | 582 | 15,400 |
| 2025/05/26 | 564 | 571 | 564 | 564 | 7,300 |
| 2025/05/23 | 573 | 574 | 563 | 568 | 14,500 |
| 2025/05/22 | 570 | 577 | 567 | 572 | 15,000 |
| 2025/05/21 | 582 | 591 | 570 | 571 | 32,500 |
| 2025/05/20 | 596 | 596 | 580 | 581 | 28,400 |
| 2025/05/19 | 597 | 605 | 589 | 595 | 22,500 |
| 2025/05/16 | 596 | 602 | 591 | 597 | 9,900 |
| 2025/05/15 | 600 | 606 | 594 | 595 | 14,900 |
| 2025/05/14 | 622 | 622 | 597 | 597 | 22,600 |
| 2025/05/13 | 614 | 621 | 612 | 612 | 9,200 |
| 2025/05/12 | 610 | 619 | 602 | 612 | 13,500 |
| 2025/05/09 | 630 | 630 | 608 | 611 | 17,600 |
| 2025/05/08 | 600 | 641 | 600 | 631 | 41,600 |
| 2025/05/07 | 595 | 612 | 592 | 601 | 20,900 |
| 2025/05/02 | 608 | 614 | 590 | 598 | 13,500 |
| 2025/05/01 | 602 | 606 | 596 | 598 | 8,100 |
| 2025/04/30 | 602 | 613 | 597 | 598 | 13,300 |
| 2025/04/28 | 612 | 624 | 600 | 605 | 19,300 |
| 2025/04/25 | 580 | 607 | 576 | 605 | 46,500 |
| 2025/04/24 | 572 | 584 | 570 | 573 | 14,400 |
| 2025/04/23 | 582 | 587 | 569 | 570 | 24,400 |
| 2025/04/22 | 592 | 599 | 576 | 576 | 15,300 |
| 2025/04/21 | 590 | 612 | 590 | 593 | 19,500 |
| 2025/04/18 | 593 | 607 | 588 | 596 | 21,600 |
| 2025/04/17 | 581 | 600 | 581 | 598 | 34,400 |
| 2025/04/16 | 584 | 595 | 580 | 587 | 13,300 |
| 2025/04/15 | 579 | 600 | 579 | 589 | 15,900 |
| 2025/04/14 | 600 | 618 | 577 | 577 | 64,000 |
| 2025/04/11 | 566 | 596 | 561 | 580 | 41,800 |
| 2025/04/10 | 595 | 595 | 568 | 576 | 22,100 |
| 2025/04/09 | 543 | 558 | 524 | 537 | 24,500 |
| 2025/04/08 | 559 | 574 | 550 | 566 | 50,300 |
| 2025/04/07 | 523 | 523 | 489 | 494 | 81,800 |
| 2025/04/04 | 580 | 599 | 545 | 575 | 87,200 |
| 2025/04/03 | 606 | 628 | 602 | 614 | 21,100 |
| 2025/04/02 | 647 | 657 | 636 | 636 | 19,400 |
| 2025/04/01 | 657 | 659 | 646 | 647 | 14,800 |
| 2025/03/31 | 659 | 673 | 640 | 654 | 49,800 |
| 2025/03/28 | 685 | 694 | 678 | 678 | 14,100 |
| 2025/03/27 | 695 | 698 | 683 | 692 | 12,100 |
| 2025/03/26 | 684 | 710 | 684 | 696 | 34,900 |
| 2025/03/25 | 701 | 701 | 683 | 684 | 12,100 |
| 2025/03/24 | 695 | 698 | 693 | 695 | 10,600 |
| 2025/03/21 | 688 | 704 | 684 | 693 | 17,900 |
| 2025/03/19 | 706 | 706 | 695 | 695 | 15,200 |
| 2025/03/18 | 721 | 721 | 701 | 701 | 30,400 |
| 2025/03/17 | 698 | 704 | 693 | 704 | 23,200 |
| 2025/03/14 | 683 | 706 | 682 | 695 | 24,000 |
| 2025/03/13 | 689 | 689 | 679 | 685 | 4,500 |
| 2025/03/12 | 664 | 700 | 664 | 686 | 19,900 |
| 2025/03/11 | 669 | 673 | 657 | 668 | 22,000 |
| 2025/03/10 | 670 | 684 | 663 | 678 | 29,800 |
| 2025/03/07 | 672 | 689 | 663 | 672 | 49,900 |
| 2025/03/06 | 675 | 692 | 668 | 676 | 32,900 |
| 2025/03/05 | 679 | 685 | 670 | 671 | 42,900 |
| 2025/03/04 | 699 | 705 | 681 | 684 | 46,100 |
| 2025/03/03 | 720 | 720 | 699 | 703 | 13,200 |
| 2025/02/28 | 714 | 719 | 698 | 712 | 22,300 |
| 2025/02/27 | 727 | 729 | 714 | 718 | 11,200 |
| 2025/02/26 | 746 | 746 | 727 | 727 | 18,700 |
| 2025/02/25 | 765 | 765 | 737 | 749 | 16,200 |
| 2025/02/21 | 731 | 763 | 731 | 758 | 27,100 |
| 2025/02/20 | 743 | 745 | 732 | 734 | 21,800 |
| 2025/02/19 | 775 | 778 | 738 | 750 | 47,700 |
| 2025/02/18 | 729 | 787 | 729 | 783 | 76,000 |
| 2025/02/17 | 722 | 734 | 721 | 727 | 12,900 |
| 2025/02/14 | 739 | 739 | 721 | 728 | 15,700 |
| 2025/02/13 | 729 | 742 | 722 | 736 | 21,300 |
| 2025/02/12 | 725 | 736 | 716 | 724 | 22,200 |
| 2025/02/10 | 722 | 736 | 720 | 723 | 30,600 |
| 2025/02/07 | 724 | 736 | 718 | 724 | 30,700 |
| 2025/02/06 | 718 | 731 | 718 | 729 | 18,300 |
| 2025/02/05 | 703 | 718 | 697 | 715 | 17,300 |
| 2025/02/04 | 692 | 710 | 684 | 705 | 39,100 |
| 2025/02/03 | 712 | 720 | 691 | 694 | 73,900 |
| 2025/01/31 | 749 | 749 | 723 | 723 | 55,800 |
| 2025/01/30 | 763 | 763 | 750 | 753 | 22,700 |
| 2025/01/29 | 745 | 781 | 745 | 763 | 34,100 |
| 2025/01/28 | 742 | 755 | 738 | 745 | 16,400 |
| 2025/01/27 | 755 | 755 | 735 | 742 | 18,900 |
| 2025/01/24 | 742 | 759 | 740 | 745 | 44,500 |
| 2025/01/23 | 748 | 751 | 727 | 727 | 37,200 |
| 2025/01/22 | 717 | 745 | 713 | 744 | 39,600 |
| 2025/01/21 | 723 | 727 | 712 | 716 | 40,000 |
| 2025/01/20 | 730 | 737 | 720 | 720 | 33,700 |
| 2025/01/17 | 744 | 748 | 723 | 730 | 39,200 |
| 2025/01/16 | 758 | 767 | 744 | 748 | 48,000 |
| 2025/01/15 | 782 | 782 | 747 | 764 | 81,900 |
| 2025/01/14 | 838 | 848 | 782 | 782 | 195,200 |
| 2025/01/10 | 930 | 930 | 904 | 904 | 68,900 |
| 2025/01/09 | 930 | 946 | 913 | 925 | 52,200 |
| 2025/01/08 | 916 | 925 | 909 | 925 | 33,800 |
| 2025/01/07 | 920 | 920 | 901 | 915 | 37,000 |
| 2025/01/06 | 984 | 984 | 908 | 908 | 129,100 |
| 2024/12/30 | 900 | 945 | 899 | 930 | 72,300 |
| 2024/12/27 | 892 | 914 | 892 | 899 | 62,300 |
| 2024/12/26 | 875 | 892 | 870 | 885 | 62,300 |
| 2024/12/25 | 865 | 880 | 852 | 880 | 63,900 |
| 2024/12/24 | 855 | 881 | 840 | 850 | 75,700 |
| 2024/12/23 | 810 | 844 | 803 | 840 | 185,800 |
| 2024/12/20 | 824 | 832 | 802 | 803 | 33,700 |
| 2024/12/19 | 825 | 833 | 820 | 824 | 33,200 |
| 2024/12/18 | 800 | 848 | 795 | 839 | 70,700 |
| 2024/12/17 | 813 | 829 | 800 | 804 | 51,000 |
| 2024/12/16 | 808 | 819 | 800 | 811 | 106,300 |
| 2024/12/13 | 805 | 834 | 805 | 807 | 55,800 |
| 2024/12/12 | 828 | 833 | 800 | 806 | 75,000 |
| 2024/12/11 | 831 | 844 | 812 | 813 | 83,800 |
| 2024/12/10 | 832 | 842 | 825 | 842 | 36,500 |
| 2024/12/09 | 831 | 845 | 823 | 832 | 37,700 |
| 2024/12/06 | 825 | 847 | 823 | 830 | 50,000 |
| 2024/12/05 | 861 | 863 | 824 | 827 | 56,500 |
| 2024/12/04 | 891 | 892 | 861 | 862 | 49,600 |
| 2024/12/03 | 905 | 913 | 896 | 896 | 26,300 |
| 2024/12/02 | 901 | 923 | 900 | 913 | 27,700 |
| 2024/11/29 | 898 | 904 | 887 | 899 | 14,300 |
| 2024/11/28 | 893 | 901 | 888 | 891 | 22,300 |
| 2024/11/27 | 906 | 906 | 890 | 893 | 35,200 |
| 2024/11/26 | 927 | 932 | 908 | 914 | 30,300 |
| 2024/11/25 | 908 | 938 | 905 | 927 | 30,300 |
| 2024/11/22 | 891 | 910 | 885 | 899 | 30,000 |
| 2024/11/21 | 884 | 899 | 882 | 897 | 12,200 |
| 2024/11/20 | 889 | 912 | 884 | 888 | 28,600 |
| 2024/11/19 | 891 | 908 | 889 | 889 | 26,600 |
| 2024/11/18 | 893 | 916 | 891 | 899 | 27,600 |
| 2024/11/15 | 905 | 913 | 900 | 907 | 30,500 |
| 2024/11/14 | 930 | 930 | 908 | 912 | 34,800 |
| 2024/11/13 | 940 | 944 | 933 | 933 | 12,300 |
| 2024/11/12 | 949 | 958 | 939 | 947 | 22,500 |
| 2024/11/11 | 942 | 957 | 932 | 949 | 18,000 |
| 2024/11/08 | 944 | 966 | 939 | 951 | 12,600 |
| 2024/11/07 | 949 | 968 | 939 | 944 | 20,500 |
| 2024/11/06 | 947 | 956 | 924 | 952 | 28,700 |
| 2024/11/05 | 953 | 972 | 935 | 960 | 39,700 |
| 2024/11/01 | 948 | 955 | 938 | 938 | 32,400 |
| 2024/10/31 | 957 | 974 | 950 | 966 | 22,200 |
| 2024/10/30 | 962 | 968 | 950 | 958 | 34,700 |
| 2024/10/29 | 916 | 971 | 915 | 960 | 67,700 |
| 2024/10/28 | 852 | 919 | 852 | 913 | 85,100 |
| 2024/10/25 | 909 | 909 | 862 | 872 | 128,100 |
| 2024/10/24 | 926 | 934 | 911 | 914 | 42,300 |
| 2024/10/23 | 970 | 970 | 932 | 932 | 43,200 |
| 2024/10/22 | 993 | 993 | 957 | 963 | 38,500 |
| 2024/10/21 | 953 | 1,007 | 953 | 997 | 91,900 |
| 2024/10/18 | 1,001 | 1,008 | 933 | 938 | 119,100 |
| 2024/10/17 | 1,004 | 1,009 | 984 | 1,007 | 81,400 |
| 2024/10/16 | 964 | 1,020 | 964 | 989 | 145,700 |
| 2024/10/15 | 925 | 1,020 | 925 | 994 | 359,500 |
| 2024/10/11 | 917 | 933 | 897 | 898 | 81,000 |
| 2024/10/10 | 934 | 934 | 919 | 922 | 37,700 |
| 2024/10/09 | 924 | 934 | 918 | 934 | 37,300 |
| 2024/10/08 | 942 | 942 | 922 | 922 | 25,700 |
| 2024/10/07 | 952 | 963 | 944 | 945 | 29,800 |
| 2024/10/04 | 972 | 977 | 948 | 948 | 39,600 |
| 2024/10/03 | 979 | 981 | 964 | 972 | 39,700 |
| 2024/10/02 | 957 | 965 | 949 | 951 | 27,600 |
| 2024/10/01 | 954 | 974 | 939 | 964 | 41,300 |
| 2024/09/30 | 942 | 958 | 932 | 939 | 36,300 |
| 2024/09/27 | 961 | 983 | 961 | 972 | 59,400 |
| 2024/09/26 | 926 | 950 | 926 | 949 | 36,100 |
| 2024/09/25 | 919 | 943 | 915 | 917 | 27,200 |
| 2024/09/24 | 933 | 937 | 919 | 919 | 161,600 |
| 2024/09/20 | 914 | 927 | 903 | 914 | 37,300 |
| 2024/09/19 | 882 | 906 | 875 | 901 | 70,400 |
| 2024/09/18 | 907 | 916 | 872 | 872 | 117,400 |
| 2024/09/17 | 915 | 932 | 876 | 893 | 87,000 |
| 2024/09/13 | 915 | 930 | 904 | 911 | 84,100 |
| 2024/09/12 | 956 | 964 | 916 | 916 | 234,800 |
| 2024/09/11 | 978 | 997 | 956 | 985 | 43,300 |
| 2024/09/10 | 1,038 | 1,038 | 992 | 993 | 64,500 |
| 2024/09/09 | 971 | 1,019 | 971 | 1,015 | 28,300 |
| 2024/09/06 | 1,028 | 1,034 | 995 | 1,005 | 70,400 |
| 2024/09/05 | 1,026 | 1,056 | 1,018 | 1,034 | 30,400 |
| 2024/09/04 | 1,064 | 1,083 | 1,033 | 1,036 | 56,000 |
| 2024/09/03 | 1,074 | 1,112 | 1,074 | 1,094 | 52,700 |
| 2024/09/02 | 1,091 | 1,091 | 1,061 | 1,080 | 30,300 |
| 2024/08/30 | 1,078 | 1,090 | 1,069 | 1,080 | 25,500 |
| 2024/08/29 | 1,064 | 1,096 | 1,064 | 1,074 | 20,200 |
| 2024/08/28 | 1,114 | 1,125 | 1,076 | 1,088 | 50,100 |
| 2024/08/27 | 1,095 | 1,126 | 1,093 | 1,126 | 21,000 |
| 2024/08/26 | 1,075 | 1,102 | 1,075 | 1,097 | 31,500 |
| 2024/08/23 | 1,096 | 1,100 | 1,066 | 1,074 | 13,400 |
| 2024/08/22 | 1,070 | 1,088 | 1,055 | 1,088 | 46,200 |
| 2024/08/21 | 1,093 | 1,111 | 1,067 | 1,070 | 86,100 |
| 2024/08/20 | 1,150 | 1,163 | 1,135 | 1,146 | 24,500 |
| 2024/08/19 | 1,151 | 1,170 | 1,120 | 1,120 | 27,000 |