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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,808 | 2,100 | 1,775 | 2,048 | 4,270,300 |
| 2022/12/29 | 1,900 | 1,948 | 1,810 | 1,820 | 1,498,200 |
| 2022/12/28 | 1,970 | 1,984 | 1,823 | 1,865 | 1,730,500 |
| 2022/12/27 | 1,778 | 1,988 | 1,770 | 1,955 | 2,126,600 |
| 2022/12/26 | 1,920 | 1,983 | 1,769 | 1,776 | 1,914,200 |
| 2022/12/23 | 1,730 | 1,930 | 1,687 | 1,910 | 1,333,300 |
| 2022/12/22 | 1,880 | 1,907 | 1,721 | 1,796 | 1,137,000 |
| 2022/12/21 | 1,935 | 1,936 | 1,750 | 1,845 | 1,683,700 |
| 2022/12/20 | 1,715 | 1,960 | 1,715 | 1,855 | 2,545,700 |
| 2022/12/19 | 1,745 | 1,938 | 1,701 | 1,751 | 2,154,400 |
| 2022/12/16 | 1,800 | 1,830 | 1,670 | 1,740 | 2,858,300 |
| 2022/12/15 | 1,529 | 1,557 | 1,517 | 1,521 | 46,700 |
| 2022/12/14 | 1,450 | 1,526 | 1,450 | 1,524 | 81,700 |
| 2022/12/13 | 1,515 | 1,515 | 1,447 | 1,448 | 91,600 |
| 2022/12/12 | 1,505 | 1,520 | 1,487 | 1,496 | 35,400 |
| 2022/12/09 | 1,484 | 1,528 | 1,483 | 1,523 | 45,400 |
| 2022/12/08 | 1,505 | 1,512 | 1,457 | 1,481 | 71,400 |
| 2022/12/07 | 1,557 | 1,568 | 1,491 | 1,508 | 121,800 |
| 2022/12/06 | 1,581 | 1,613 | 1,540 | 1,562 | 102,000 |
| 2022/12/05 | 1,709 | 1,758 | 1,605 | 1,607 | 295,200 |
| 2022/12/02 | 1,679 | 1,720 | 1,642 | 1,642 | 128,700 |
| 2022/12/01 | 1,685 | 1,690 | 1,591 | 1,680 | 151,900 |
| 2022/11/30 | 1,577 | 1,650 | 1,562 | 1,650 | 112,300 |
| 2022/11/29 | 1,530 | 1,584 | 1,513 | 1,577 | 65,800 |
| 2022/11/28 | 1,633 | 1,633 | 1,535 | 1,537 | 141,200 |
| 2022/11/25 | 1,652 | 1,681 | 1,616 | 1,633 | 35,400 |
| 2022/11/24 | 1,623 | 1,670 | 1,572 | 1,655 | 93,600 |
| 2022/11/22 | 1,685 | 1,717 | 1,628 | 1,632 | 93,200 |
| 2022/11/21 | 1,740 | 1,753 | 1,684 | 1,686 | 188,800 |
| 2022/11/18 | 1,720 | 1,741 | 1,651 | 1,685 | 183,000 |
| 2022/11/17 | 1,660 | 1,740 | 1,658 | 1,726 | 309,400 |
| 2022/11/16 | 1,627 | 1,673 | 1,575 | 1,640 | 192,700 |
| 2022/11/15 | 1,549 | 1,630 | 1,530 | 1,606 | 96,900 |
| 2022/11/14 | 1,600 | 1,609 | 1,525 | 1,557 | 59,200 |
| 2022/11/11 | 1,637 | 1,637 | 1,579 | 1,606 | 78,200 |
| 2022/11/10 | 1,605 | 1,610 | 1,584 | 1,607 | 59,200 |
| 2022/11/09 | 1,551 | 1,637 | 1,510 | 1,617 | 130,800 |
| 2022/11/08 | 1,544 | 1,558 | 1,475 | 1,548 | 105,400 |
| 2022/11/07 | 1,620 | 1,650 | 1,536 | 1,548 | 108,700 |
| 2022/11/04 | 1,610 | 1,640 | 1,560 | 1,615 | 138,300 |
| 2022/11/02 | 1,540 | 1,660 | 1,513 | 1,642 | 488,400 |
| 2022/11/01 | 1,422 | 1,556 | 1,422 | 1,550 | 349,100 |
| 2022/10/31 | 1,434 | 1,449 | 1,395 | 1,416 | 73,500 |
| 2022/10/28 | 1,359 | 1,443 | 1,350 | 1,424 | 177,400 |
| 2022/10/27 | 1,370 | 1,396 | 1,334 | 1,346 | 115,500 |
| 2022/10/26 | 1,425 | 1,475 | 1,358 | 1,361 | 254,500 |
| 2022/10/25 | 1,379 | 1,475 | 1,310 | 1,454 | 362,800 |
| 2022/10/24 | 1,447 | 1,447 | 1,370 | 1,370 | 199,400 |
| 2022/10/21 | 1,480 | 1,498 | 1,411 | 1,417 | 343,600 |
| 2022/10/20 | 1,491 | 1,542 | 1,474 | 1,511 | 177,100 |
| 2022/10/19 | 1,589 | 1,614 | 1,498 | 1,499 | 418,100 |
| 2022/10/18 | 1,515 | 1,595 | 1,471 | 1,560 | 505,600 |
| 2022/10/17 | 1,510 | 1,539 | 1,406 | 1,499 | 571,700 |
| 2022/10/14 | 1,530 | 1,573 | 1,461 | 1,525 | 838,200 |
| 2022/10/13 | 1,762 | 1,774 | 1,488 | 1,514 | 1,867,600 |
| 2022/10/12 | 1,719 | 1,776 | 1,682 | 1,727 | 793,000 |
| 2022/10/11 | 1,840 | 1,849 | 1,672 | 1,699 | 1,570,500 |
| 2022/10/07 | 1,901 | 2,020 | 1,815 | 1,868 | 9,900,300 |
| 2022/10/06 | 1,822 | 2,222 | 1,813 | 1,970 | 17,291,000 |